iShares New York Muni Bond ETF (NYF) Historical Stock Data
53.44 ↓0.06 (-0.12%)
As of February 7, 2023, 2:34pm EST.
Historical Data
In the past 30 trading days, NYF is down -0.01% a day on average. There have been 17 days where iShares New York Muni Bond ETF closed green and 13 days where NYF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 53.50 | 53.50 | ↑$0.00 (0.00%) | 53.50 | 53.54 | 46.21K |
| 2023-02-03 | 53.68 | 53.62 | ↓$0.06 (-0.11%) | 53.59 | 53.70 | 26.26K |
| 2023-02-02 | 53.96 | 53.82 | ↓$0.14 (-0.26%) | 53.81 | 53.96 | 22.62K |
| 2023-02-01 | 53.65 | 53.77 | ↑$0.12 (0.22%) | 53.57 | 53.84 | 62.31K |
| 2023-01-31 | 53.79 | 53.73 | ↓$0.06 (-0.12%) | 53.61 | 53.79 | 66.70K |
| 2023-01-30 | 53.73 | 53.62 | ↓$0.11 (-0.20%) | 53.62 | 53.73 | 48.25K |
| 2023-01-27 | 53.63 | 53.67 | ↑$0.04 (0.07%) | 53.62 | 53.72 | 28.85K |
| 2023-01-26 | 53.71 | 53.68 | ↓$0.03 (-0.06%) | 53.68 | 53.75 | 30.96K |
| 2023-01-25 | 53.73 | 53.70 | ↓$0.03 (-0.07%) | 53.62 | 53.75 | 32.91K |
| 2023-01-24 | 53.64 | 53.66 | ↑$0.02 (0.04%) | 53.63 | 53.70 | 41.18K |
| 2023-01-23 | 53.64 | 53.65 | ↑$0.01 (0.02%) | 53.63 | 53.70 | 60.20K |
| 2023-01-20 | 53.79 | 53.66 | ↓$0.13 (-0.24%) | 53.66 | 53.79 | 23.35K |
| 2023-01-19 | 53.75 | 53.81 | ↑$0.06 (0.11%) | 53.73 | 53.82 | 22.24K |
| 2023-01-18 | 53.76 | 53.72 | ↓$0.04 (-0.07%) | 53.70 | 53.78 | 26.51K |
| 2023-01-17 | 53.45 | 53.54 | ↑$0.09 (0.17%) | 53.44 | 53.54 | 70.05K |
| 2023-01-13 | 53.50 | 53.38 | ↓$0.12 (-0.22%) | 53.37 | 53.50 | 42.43K |
| 2023-01-12 | 53.41 | 53.45 | ↑$0.04 (0.07%) | 53.24 | 53.46 | 87.19K |
| 2023-01-11 | 53.18 | 53.23 | ↑$0.05 (0.10%) | 53.14 | 53.34 | 182.25K |
| 2023-01-10 | 53.08 | 53.02 | ↓$0.06 (-0.12%) | 52.97 | 53.08 | 29.94K |
| 2023-01-09 | 53.00 | 53.05 | ↑$0.05 (0.09%) | 52.94 | 53.07 | 125.75K |
| 2023-01-06 | 52.74 | 52.76 | ↑$0.02 (0.04%) | 52.64 | 52.99 | 486.10K |
| 2023-01-05 | 52.65 | 52.72 | ↑$0.07 (0.13%) | 52.65 | 52.82 | 28.67K |
| 2023-01-04 | 52.68 | 52.67 | ↓$0.01 (-0.02%) | 52.62 | 52.74 | 48.24K |
| 2023-01-03 | 52.55 | 52.45 | ↓$0.10 (-0.19%) | 52.44 | 52.55 | 80.52K |
| 2022-12-30 | 52.40 | 52.40 | ↑$0.00 (0.00%) | 52.27 | 52.41 | 94.58K |
| 2022-12-29 | 52.35 | 52.38 | ↑$0.03 (0.06%) | 52.32 | 52.42 | 112.22K |
| 2022-12-28 | 52.35 | 52.38 | ↑$0.03 (0.06%) | 52.26 | 52.41 | 99.40K |
| 2022-12-27 | 52.42 | 52.34 | ↓$0.08 (-0.15%) | 52.29 | 52.49 | 84.30K |
| 2022-12-23 | 52.50 | 52.51 | ↑$0.01 (0.02%) | 52.46 | 52.54 | 84.06K |
| 2022-12-22 | 52.47 | 52.57 | ↑$0.10 (0.19%) | 52.46 | 52.57 | 167.84K |
Create an account or log in to view more rows.
$NYF MACD turned bullish
$NYF hold and buy… go green go!!!
$NYF what V recovery or fake pump
$NYF bounce back baby
$NYF Tomorrow
$NYF Dip buyers are going to get wrecked
$NYF come back next earning
$NYF how long until we take off?
$NYF we need to get moving
$NYF bear trap