iShares New York Muni Bond ETF (NYF)
NYSEARCA: NYF · Real-Time Price · USD
53.50
+0.02 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
NYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.44 | 53.50 | 53.40 | 53.50 | 53.50 | 0.05% | 82,071 |
| Dec 4, 2025 | 53.39 | 53.48 | 53.37 | 53.48 | 53.48 | 0.07% | 100,106 |
| Dec 3, 2025 | 53.40 | 53.49 | 53.40 | 53.44 | 53.44 | 0.05% | 100,050 |
| Dec 2, 2025 | 53.43 | 53.44 | 53.38 | 53.42 | 53.42 | -0.10% | 126,221 |
| Dec 1, 2025 | 53.47 | 53.47 | 53.41 | 53.47 | 53.47 | -0.40% | 138,238 |
| Nov 28, 2025 | 53.64 | 53.70 | 53.64 | 53.68 | 53.54 | 0.06% | 24,339 |
| Nov 26, 2025 | 53.61 | 53.72 | 53.61 | 53.65 | 53.51 | 0.02% | 82,354 |
| Nov 25, 2025 | 53.66 | 53.66 | 53.60 | 53.64 | 53.50 | 0.04% | 176,766 |
| Nov 24, 2025 | 53.63 | 53.65 | 53.59 | 53.62 | 53.48 | 0.03% | 117,838 |
| Nov 21, 2025 | 53.66 | 53.66 | 53.58 | 53.60 | 53.46 | 0.07% | 127,711 |
| Nov 20, 2025 | 53.60 | 53.61 | 53.56 | 53.56 | 53.42 | -0.04% | 83,366 |
| Nov 19, 2025 | 53.66 | 53.67 | 53.57 | 53.58 | 53.44 | -0.13% | 69,930 |
| Nov 18, 2025 | 53.66 | 53.68 | 53.59 | 53.65 | 53.51 | 0.09% | 80,657 |
| Nov 17, 2025 | 53.57 | 53.62 | 53.55 | 53.60 | 53.46 | 0.19% | 96,665 |
| Nov 14, 2025 | 53.64 | 53.65 | 53.50 | 53.50 | 53.36 | -0.22% | 80,858 |
| Nov 13, 2025 | 53.65 | 53.65 | 53.56 | 53.62 | 53.48 | -0.10% | 56,529 |
| Nov 12, 2025 | 53.71 | 53.72 | 53.64 | 53.68 | 53.53 | -0.15% | 52,429 |
| Nov 11, 2025 | 53.69 | 53.76 | 53.67 | 53.76 | 53.62 | 0.27% | 62,589 |
| Nov 10, 2025 | 53.62 | 53.64 | 53.58 | 53.61 | 53.47 | -0.02% | 89,453 |
| Nov 7, 2025 | 53.58 | 53.65 | 53.58 | 53.62 | 53.48 | - | 92,126 |
| Nov 6, 2025 | 53.62 | 53.64 | 53.57 | 53.62 | 53.48 | 0.09% | 61,514 |
| Nov 5, 2025 | 53.57 | 53.60 | 53.51 | 53.57 | 53.43 | -0.13% | 103,643 |
| Nov 4, 2025 | 53.55 | 53.69 | 53.54 | 53.64 | 53.50 | 0.16% | 74,404 |
| Nov 3, 2025 | 53.62 | 53.62 | 53.54 | 53.56 | 53.41 | -0.38% | 84,298 |
| Oct 31, 2025 | 53.75 | 53.81 | 53.69 | 53.76 | 53.48 | 0.04% | 116,455 |
| Oct 30, 2025 | 53.64 | 53.75 | 53.57 | 53.74 | 53.46 | 0.04% | 47,773 |
| Oct 29, 2025 | 53.77 | 53.82 | 53.71 | 53.72 | 53.44 | -0.16% | 42,154 |
| Oct 28, 2025 | 53.83 | 53.86 | 53.78 | 53.81 | 53.53 | -0.05% | 118,722 |
| Oct 27, 2025 | 53.77 | 53.84 | 53.76 | 53.83 | 53.55 | 0.07% | 85,006 |
| Oct 24, 2025 | 53.80 | 53.82 | 53.76 | 53.79 | 53.51 | 0.07% | 90,973 |
| Oct 23, 2025 | 53.73 | 53.79 | 53.72 | 53.75 | 53.47 | -0.11% | 49,551 |
| Oct 22, 2025 | 53.83 | 53.83 | 53.78 | 53.81 | 53.53 | 0.07% | 55,563 |
| Oct 21, 2025 | 53.74 | 53.80 | 53.74 | 53.77 | 53.49 | -0.02% | 103,575 |
| Oct 20, 2025 | 53.78 | 53.80 | 53.76 | 53.78 | 53.50 | 0.06% | 74,643 |
| Oct 17, 2025 | 53.67 | 53.75 | 53.67 | 53.75 | 53.47 | 0.13% | 128,533 |
| Oct 16, 2025 | 53.57 | 53.70 | 53.56 | 53.68 | 53.40 | 0.19% | 127,221 |
| Oct 15, 2025 | 53.55 | 53.59 | 53.52 | 53.58 | 53.30 | 0.16% | 92,123 |
| Oct 14, 2025 | 53.54 | 53.55 | 53.49 | 53.50 | 53.22 | -0.05% | 126,170 |
| Oct 13, 2025 | 53.55 | 53.55 | 53.45 | 53.52 | 53.24 | 0.06% | 87,005 |
| Oct 10, 2025 | 53.44 | 53.49 | 53.39 | 53.49 | 53.21 | 0.28% | 38,511 |
| Oct 9, 2025 | 53.35 | 53.38 | 53.30 | 53.34 | 53.06 | -0.02% | 52,751 |
| Oct 8, 2025 | 53.35 | 53.39 | 53.34 | 53.35 | 53.07 | 0.04% | 99,582 |
| Oct 7, 2025 | 53.28 | 53.35 | 53.28 | 53.33 | 53.05 | 0.11% | 119,651 |
| Oct 6, 2025 | 53.22 | 53.28 | 53.20 | 53.27 | 52.99 | - | 59,935 |
| Oct 3, 2025 | 53.25 | 53.28 | 53.21 | 53.27 | 52.99 | 0.02% | 80,945 |
| Oct 2, 2025 | 53.22 | 53.28 | 53.21 | 53.26 | 52.98 | -0.03% | 64,386 |
| Oct 1, 2025 | 53.28 | 53.31 | 53.22 | 53.28 | 53.00 | -0.13% | 88,978 |
| Sep 30, 2025 | 53.30 | 53.38 | 53.28 | 53.35 | 52.93 | 0.06% | 161,958 |
| Sep 29, 2025 | 53.29 | 53.35 | 53.25 | 53.32 | 52.91 | 0.13% | 55,873 |
| Sep 26, 2025 | 53.24 | 53.29 | 53.23 | 53.25 | 52.84 | -0.01% | 91,320 |
| Sep 25, 2025 | 53.30 | 53.30 | 53.21 | 53.26 | 52.84 | -0.10% | 44,570 |
| Sep 24, 2025 | 53.36 | 53.36 | 53.28 | 53.31 | 52.90 | -0.11% | 86,305 |
| Sep 23, 2025 | 53.41 | 53.42 | 53.35 | 53.37 | 52.95 | -0.11% | 85,012 |
| Sep 22, 2025 | 53.40 | 53.43 | 53.33 | 53.43 | 53.01 | 0.05% | 153,311 |
| Sep 19, 2025 | 53.37 | 53.41 | 53.35 | 53.41 | 52.99 | -0.02% | 82,267 |
| Sep 18, 2025 | 53.38 | 53.43 | 53.32 | 53.42 | 53.00 | -0.05% | 152,516 |
| Sep 17, 2025 | 53.50 | 53.63 | 53.43 | 53.44 | 53.02 | 0.08% | 163,178 |
| Sep 16, 2025 | 53.39 | 53.44 | 53.36 | 53.40 | 52.98 | 0.07% | 93,804 |
| Sep 15, 2025 | 53.30 | 53.40 | 53.26 | 53.36 | 52.94 | 0.24% | 107,279 |
| Sep 12, 2025 | 53.17 | 53.27 | 53.16 | 53.23 | 52.82 | -0.06% | 91,013 |
| Sep 11, 2025 | 53.14 | 53.28 | 53.14 | 53.26 | 52.85 | 0.43% | 44,822 |
| Sep 10, 2025 | 52.92 | 53.10 | 52.90 | 53.03 | 52.62 | 0.30% | 50,389 |
| Sep 9, 2025 | 52.85 | 52.93 | 52.79 | 52.87 | 52.46 | -0.01% | 99,923 |
| Sep 8, 2025 | 52.63 | 52.88 | 52.63 | 52.88 | 52.46 | 0.66% | 84,481 |
| Sep 5, 2025 | 52.47 | 52.55 | 52.45 | 52.53 | 52.12 | 0.54% | 114,228 |
| Sep 4, 2025 | 52.17 | 52.25 | 52.16 | 52.25 | 51.84 | 0.31% | 65,712 |
| Sep 3, 2025 | 51.99 | 52.12 | 51.99 | 52.09 | 51.68 | 0.23% | 76,370 |
| Sep 2, 2025 | 52.00 | 52.03 | 51.93 | 51.97 | 51.57 | -0.42% | 90,014 |
| Aug 29, 2025 | 52.16 | 52.23 | 52.16 | 52.19 | 51.65 | -0.06% | 74,286 |
| Aug 28, 2025 | 52.15 | 52.24 | 52.12 | 52.22 | 51.68 | 0.04% | 107,507 |
| Aug 27, 2025 | 52.12 | 52.20 | 52.11 | 52.20 | 51.66 | 0.10% | 96,146 |
| Aug 26, 2025 | 52.12 | 52.18 | 52.02 | 52.15 | 51.61 | -0.04% | 79,697 |
| Aug 25, 2025 | 52.10 | 52.20 | 52.10 | 52.17 | 51.63 | 0.02% | 82,507 |
| Aug 22, 2025 | 52.01 | 52.17 | 52.01 | 52.16 | 51.62 | 0.37% | 81,060 |
| Aug 21, 2025 | 52.03 | 52.03 | 51.95 | 51.97 | 51.43 | -0.13% | 163,076 |
| Aug 20, 2025 | 52.09 | 52.11 | 52.02 | 52.04 | 51.50 | -0.08% | 87,905 |
| Aug 19, 2025 | 52.12 | 52.14 | 52.06 | 52.08 | 51.54 | - | 90,999 |
| Aug 18, 2025 | 52.10 | 52.10 | 52.06 | 52.08 | 51.54 | -0.06% | 48,687 |
| Aug 15, 2025 | 52.09 | 52.14 | 52.06 | 52.11 | 51.57 | 0.04% | 64,213 |
| Aug 14, 2025 | 52.13 | 52.18 | 52.07 | 52.09 | 51.55 | -0.19% | 76,438 |
| Aug 13, 2025 | 52.18 | 52.21 | 52.15 | 52.19 | 51.65 | 0.10% | 101,513 |
| Aug 12, 2025 | 52.10 | 52.14 | 52.05 | 52.14 | 51.60 | 0.06% | 83,227 |
| Aug 11, 2025 | 52.13 | 52.15 | 52.08 | 52.11 | 51.57 | 0.10% | 70,090 |
| Aug 8, 2025 | 52.06 | 52.06 | 51.99 | 52.06 | 51.52 | -0.02% | 79,270 |
| Aug 7, 2025 | 52.07 | 52.12 | 52.03 | 52.07 | 51.53 | 0.02% | 79,950 |
| Aug 6, 2025 | 52.06 | 52.15 | 52.03 | 52.06 | 51.52 | -0.10% | 257,395 |
| Aug 5, 2025 | 52.11 | 52.12 | 52.05 | 52.11 | 51.57 | - | 92,001 |
| Aug 4, 2025 | 52.13 | 52.13 | 52.07 | 52.11 | 51.57 | - | 116,779 |
| Aug 1, 2025 | 52.05 | 52.11 | 52.02 | 52.11 | 51.57 | 0.27% | 48,937 |
| Jul 31, 2025 | 52.03 | 52.03 | 51.90 | 51.97 | 51.30 | 0.23% | 176,103 |
| Jul 30, 2025 | 51.83 | 51.89 | 51.79 | 51.85 | 51.18 | -0.13% | 147,491 |
| Jul 29, 2025 | 51.80 | 51.92 | 51.80 | 51.92 | 51.24 | 0.34% | 98,397 |
| Jul 28, 2025 | 51.74 | 51.77 | 51.72 | 51.74 | 51.07 | 0.02% | 94,847 |
| Jul 25, 2025 | 51.70 | 51.77 | 51.69 | 51.73 | 51.06 | 0.15% | 115,103 |
| Jul 24, 2025 | 51.66 | 51.71 | 51.61 | 51.65 | 50.98 | -0.07% | 69,456 |
| Jul 23, 2025 | 51.70 | 51.70 | 51.59 | 51.69 | 51.02 | -0.06% | 125,683 |
| Jul 22, 2025 | 51.70 | 51.90 | 51.67 | 51.72 | 51.05 | 0.06% | 148,572 |
| Jul 21, 2025 | 51.80 | 51.84 | 51.69 | 51.69 | 51.02 | 0.17% | 184,501 |
| Jul 18, 2025 | 51.66 | 51.66 | 51.58 | 51.60 | 50.93 | -0.04% | 76,456 |
| Jul 17, 2025 | 51.78 | 51.78 | 51.59 | 51.62 | 50.95 | -0.37% | 137,691 |