iShares New York Muni Bond ETF (NYF)

Last Price50.57

Change+0.05 (0.10%)

NYSE · Last Trade: Oct 5th, 5:42 PM EDT

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

Date Range:

2026-07-05 - 2026-10-05

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2026	50.97	51.04	50.50	50.52	828,755	50.52
10/01/2026	50.55	50.83	50.55	50.70	938,676	50.70
9/30/2026	50.39	50.68	50.39	50.52	787,310	50.38
9/29/2026	50.19	50.24	50.03	50.10	1,101,749	49.96
9/28/2026	50.56	50.56	50.16	50.22	893,033	50.08
9/25/2026	50.80	50.80	50.53	50.61	724,600	50.47
9/24/2026	51.05	51.09	50.77	50.88	774,174	50.74
9/23/2026	51.44	51.45	50.88	51.05	418,996	50.91
9/22/2026	51.49	51.50	51.41	51.42	272,708	51.28
9/21/2026	51.54	51.56	51.41	51.47	285,863	51.32
9/18/2026	51.50	51.58	51.33	51.43	405,906	51.29
9/17/2026	51.59	51.64	51.50	51.58	660,230	51.44
9/16/2026	51.40	51.50	51.34	51.41	811,187	51.27
9/15/2026	51.50	51.55	51.35	51.42	580,759	51.28
9/14/2026	51.52	51.60	51.47	51.53	471,711	51.39
9/11/2026	51.46	51.70	51.46	51.58	2,097,789	51.43
9/10/2026	51.50	51.58	51.36	51.42	672,572	51.28
9/09/2026	52.09	52.09	51.77	51.81	194,286	51.67
9/08/2026	52.07	52.17	52.01	52.01	253,089	51.87
9/04/2026	52.10	52.19	52.07	52.07	229,454	51.93
9/03/2026	52.22	52.24	52.03	52.04	290,514	51.90
9/02/2026	52.14	52.18	52.11	52.12	244,787	51.98
9/01/2026	52.29	52.37	52.12	52.15	287,154	52.01
8/31/2026	52.51	52.63	52.48	52.60	242,092	52.31
8/28/2026	52.74	52.75	52.60	52.62	140,638	52.33
8/27/2026	52.77	52.78	52.72	52.72	118,941	52.43
8/26/2026	52.89	52.89	52.75	52.76	101,736	52.48
8/25/2026	52.85	52.88	52.80	52.85	209,440	52.56
8/24/2026	52.79	52.85	52.77	52.80	118,820	52.51
8/21/2026	52.83	52.84	52.74	52.78	212,856	52.49
8/20/2026	52.76	52.84	52.73	52.78	153,858	52.49
8/19/2026	52.90	52.90	52.81	52.88	238,126	52.59
8/18/2026	52.89	52.98	52.72	52.73	258,756	52.44
8/17/2026	53.05	53.10	52.88	52.89	185,849	52.60
8/14/2026	53.17	53.18	53.02	53.05	135,368	52.76
8/13/2026	53.12	53.27	53.12	53.13	172,787	52.85
8/12/2026	53.11	53.13	53.08	53.09	145,814	52.81
8/11/2026	53.08	53.16	53.03	53.06	102,612	52.77
8/10/2026	53.06	53.11	53.00	53.02	144,032	52.73
8/07/2026	53.06	53.09	53.02	53.08	238,610	52.79
8/06/2026	52.97	53.00	52.92	52.97	548,746	52.68
8/05/2026	52.89	52.98	52.86	52.97	194,320	52.68
8/04/2026	52.84	52.91	52.80	52.88	372,439	52.59
8/03/2026	52.76	52.83	52.75	52.75	198,380	52.46
7/31/2026	52.85	52.89	52.80	52.89	159,929	52.46
7/30/2026	52.94	52.94	52.82	52.91	125,471	52.48
7/29/2026	53.00	53.11	52.97	52.97	132,855	52.54
7/28/2026	52.96	53.05	52.95	53.02	157,642	52.59
7/27/2026	52.96	53.00	52.94	52.94	143,340	52.51
7/24/2026	52.76	52.90	52.75	52.83	216,428	52.40
7/23/2026	52.94	52.96	52.72	52.79	224,298	52.36
7/22/2026	53.20	53.20	53.10	53.12	152,046	52.69
7/21/2026	53.36	53.36	53.26	53.26	120,186	52.82
7/20/2026	53.45	53.45	53.36	53.36	110,089	52.93
7/17/2026	53.50	53.50	53.38	53.45	94,476	53.02
7/16/2026	53.53	53.58	53.41	53.45	143,973	53.02
7/15/2026	53.61	53.63	53.54	53.55	137,913	53.12
7/14/2026	53.63	53.66	53.59	53.60	110,280	53.17
7/13/2026	53.63	53.66	53.59	53.61	89,375	53.18
7/10/2026	53.60	53.66	53.59	53.63	145,112	53.20
7/09/2026	53.66	53.69	53.60	53.60	114,495	53.17
7/08/2026	53.60	53.65	53.57	53.60	154,180	53.17
7/07/2026	53.81	53.84	53.73	53.73	89,778	53.30
7/06/2026	53.85	53.88	53.79	53.86	151,503	53.42