iShares New York Muni Bond ETF (NYF)

Last Price53.51

Change-0.02 (-0.04%)

NYSE · Last Trade: Jan 1st, 2:10 AM EST

Historical Prices For iShares New York Muni Bond ETF (NYF)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	53.47	53.58	53.47	53.51	187,020	53.51
12/30/2025	53.51	53.55	53.49	53.53	164,770	53.53
12/29/2025	53.53	53.56	53.51	53.51	161,438	53.51
12/26/2025	53.56	53.56	53.47	53.47	205,187	53.47
12/24/2025	53.49	53.54	53.46	53.51	83,451	53.51
12/23/2025	53.41	53.49	53.39	53.49	264,567	53.49
12/22/2025	53.42	53.46	53.40	53.43	278,451	53.43
12/19/2025	53.38	53.42	53.37	53.40	134,953	53.40
12/18/2025	53.60	53.60	53.52	53.59	124,149	53.45
12/17/2025	53.55	53.56	53.48	53.54	85,639	53.40
12/16/2025	53.49	53.54	53.47	53.54	204,336	53.40
12/15/2025	53.54	53.55	53.42	53.51	109,529	53.37
12/12/2025	53.43	53.50	53.43	53.45	110,872	53.31
12/11/2025	53.55	53.58	53.46	53.51	101,164	53.37
12/10/2025	53.42	53.51	53.40	53.48	143,031	53.34
12/09/2025	53.53	53.54	53.46	53.49	139,016	53.35
12/08/2025	53.48	53.50	53.43	53.47	147,828	53.33
12/05/2025	53.44	53.50	53.40	53.50	82,071	53.36
12/04/2025	53.39	53.48	53.37	53.48	100,106	53.34
12/03/2025	53.40	53.49	53.40	53.44	100,050	53.30
12/02/2025	53.43	53.44	53.38	53.41	126,221	53.28
12/01/2025	53.47	53.47	53.41	53.47	138,238	53.33
11/28/2025	53.64	53.70	53.64	53.68	24,339	53.40
11/26/2025	53.61	53.72	53.61	53.65	82,354	53.37
11/25/2025	53.66	53.66	53.60	53.64	176,766	53.36
11/24/2025	53.63	53.65	53.59	53.62	117,838	53.34
11/21/2025	53.66	53.66	53.58	53.60	127,711	53.32
11/20/2025	53.60	53.61	53.56	53.56	83,366	53.28
11/19/2025	53.66	53.67	53.57	53.58	69,930	53.30
11/18/2025	53.66	53.68	53.59	53.65	80,657	53.37
11/17/2025	53.57	53.62	53.55	53.60	96,665	53.32
11/14/2025	53.64	53.65	53.50	53.50	80,858	53.22
11/13/2025	53.65	53.65	53.56	53.62	56,529	53.34
11/12/2025	53.71	53.72	53.64	53.67	52,429	53.40
11/11/2025	53.69	53.76	53.67	53.76	62,589	53.48
11/10/2025	53.62	53.64	53.58	53.61	89,453	53.33
11/07/2025	53.58	53.65	53.58	53.62	92,126	53.34
11/06/2025	53.62	53.64	53.57	53.62	61,514	53.34
11/05/2025	53.57	53.60	53.51	53.57	103,643	53.29
11/04/2025	53.55	53.69	53.54	53.64	74,404	53.36
11/03/2025	53.62	53.62	53.54	53.55	83,818	53.28
10/31/2025	53.75	53.80	53.69	53.76	116,455	53.34
10/30/2025	53.64	53.75	53.56	53.74	47,773	53.32
10/29/2025	53.77	53.81	53.71	53.72	42,154	53.30
10/28/2025	53.83	53.86	53.78	53.80	118,722	53.39
10/27/2025	53.77	53.84	53.76	53.83	85,006	53.41
10/24/2025	53.80	53.81	53.76	53.79	90,973	53.37
10/23/2025	53.73	53.78	53.72	53.75	49,551	53.33
10/22/2025	53.83	53.83	53.78	53.81	55,563	53.39
10/21/2025	53.74	53.80	53.74	53.77	103,575	53.35
10/20/2025	53.78	53.80	53.76	53.78	74,643	53.36
10/17/2025	53.67	53.75	53.67	53.75	128,533	53.33
10/16/2025	53.57	53.70	53.56	53.68	127,221	53.26
10/15/2025	53.55	53.59	53.52	53.58	92,123	53.16
10/14/2025	53.54	53.55	53.49	53.49	126,170	53.08
10/13/2025	53.55	53.55	53.45	53.52	87,005	53.11
10/10/2025	53.44	53.49	53.39	53.49	38,511	53.08
10/09/2025	53.35	53.38	53.30	53.34	52,751	52.93
10/08/2025	53.35	53.39	53.34	53.35	99,582	52.94
10/07/2025	53.28	53.35	53.28	53.33	119,651	52.92
10/06/2025	53.22	53.28	53.20	53.27	59,935	52.86
10/03/2025	53.25	53.28	53.21	53.27	80,945	52.86
10/02/2025	53.22	53.28	53.21	53.26	64,386	52.85
10/01/2025	53.28	53.31	53.22	53.28	88,978	52.87