iShares New York Muni Bond ETF (NYF)

NYSEARCA: NYF · Real-Time Price · USD

53.69

-0.06 (-0.11%)

At close: Apr 28, 2026, 4:00 PM EDT

53.69

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

NYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	53.69	53.75	53.65	53.69	53.69	-0.11%	150,515
Apr 27, 2026	53.76	53.79	53.71	53.75	53.75	-0.01%	287,840
Apr 24, 2026	53.73	53.77	53.70	53.76	53.76	0.08%	136,332
Apr 23, 2026	53.74	53.77	53.65	53.71	53.71	-0.03%	126,514
Apr 22, 2026	53.72	53.73	53.70	53.73	53.73	0.11%	109,452
Apr 21, 2026	53.75	53.75	53.64	53.67	53.67	-0.13%	221,841
Apr 20, 2026	53.72	53.76	53.71	53.74	53.74	0.04%	239,579
Apr 17, 2026	53.60	53.73	53.58	53.72	53.72	0.34%	175,580
Apr 16, 2026	53.54	53.58	53.53	53.54	53.54	0.05%	141,783
Apr 15, 2026	53.55	53.57	53.48	53.52	53.52	-0.13%	105,495
Apr 14, 2026	53.56	53.60	53.54	53.58	53.58	0.03%	150,175
Apr 13, 2026	53.45	53.57	53.44	53.57	53.57	0.12%	161,457
Apr 10, 2026	53.53	53.55	53.44	53.50	53.50	-0.07%	177,018
Apr 9, 2026	53.46	53.54	53.41	53.54	53.54	0.27%	128,154
Apr 8, 2026	53.56	53.63	53.38	53.39	53.39	0.20%	465,002
Apr 7, 2026	53.21	53.29	53.18	53.29	53.29	0.10%	134,319
Apr 6, 2026	53.17	53.30	53.17	53.23	53.23	-0.06%	163,251
Apr 2, 2026	53.11	53.26	53.10	53.26	53.26	0.23%	79,626
Apr 1, 2026	53.10	53.19	53.10	53.14	53.14	0.04%	107,513
Mar 31, 2026	53.07	53.24	53.07	53.12	52.98	0.18%	315,386
Mar 30, 2026	53.06	53.06	52.99	53.03	52.89	0.20%	186,154
Mar 27, 2026	52.89	52.93	52.76	52.92	52.78	0.04%	118,914
Mar 26, 2026	52.99	53.00	52.89	52.90	52.76	-0.22%	135,203
Mar 25, 2026	53.00	53.04	52.91	53.02	52.88	0.31%	180,361
Mar 24, 2026	53.13	53.14	52.83	52.85	52.71	-0.62%	276,418
Mar 23, 2026	53.17	53.23	53.11	53.18	53.04	0.27%	286,442
Mar 20, 2026	53.44	53.44	53.03	53.04	52.90	-0.92%	236,995
Mar 19, 2026	53.48	53.56	53.42	53.53	53.39	-0.07%	140,319
Mar 18, 2026	53.64	53.65	53.57	53.57	53.43	-0.12%	96,664
Mar 17, 2026	53.70	53.70	53.63	53.63	53.49	0.03%	242,731
Mar 16, 2026	53.73	53.73	53.58	53.62	53.47	0.05%	163,843
Mar 13, 2026	53.47	53.59	53.46	53.59	53.45	0.30%	133,486
Mar 12, 2026	53.59	53.61	53.41	53.43	53.29	-0.35%	121,157
Mar 11, 2026	53.73	53.74	53.61	53.62	53.48	-0.22%	123,674
Mar 10, 2026	53.83	53.83	53.74	53.74	53.60	-0.13%	160,419
Mar 9, 2026	53.82	53.84	53.73	53.81	53.67	-0.08%	256,056
Mar 6, 2026	53.83	53.85	53.74	53.85	53.71	-0.09%	163,027
Mar 5, 2026	53.85	53.91	53.81	53.90	53.76	-0.09%	148,723
Mar 4, 2026	53.91	53.98	53.88	53.95	53.81	0.06%	124,347
Mar 3, 2026	54.07	54.07	53.88	53.92	53.78	-0.59%	170,614
Mar 2, 2026	54.27	54.32	54.19	54.24	54.10	-0.46%	196,309
Feb 27, 2026	54.46	54.52	54.46	54.49	54.21	0.04%	162,129
Feb 26, 2026	54.42	54.48	54.42	54.47	54.19	0.12%	143,131
Feb 25, 2026	54.36	54.42	54.34	54.41	54.12	0.05%	285,908
Feb 24, 2026	54.30	54.39	54.26	54.38	54.10	0.11%	205,538
Feb 23, 2026	54.33	54.33	54.26	54.32	54.04	0.11%	195,720
Feb 20, 2026	54.26	54.27	54.21	54.26	53.98	0.06%	258,218
Feb 19, 2026	54.18	54.23	54.18	54.23	53.95	0.09%	180,630
Feb 18, 2026	54.15	54.22	54.13	54.18	53.90	-0.04%	165,382
Feb 17, 2026	54.17	54.21	54.16	54.20	53.92	0.11%	104,639
Feb 13, 2026	54.10	54.18	54.08	54.14	53.86	0.15%	307,653
Feb 12, 2026	54.06	54.07	53.98	54.06	53.78	0.17%	114,156
Feb 11, 2026	53.91	53.97	53.90	53.97	53.69	-0.09%	142,109
Feb 10, 2026	54.05	54.08	53.99	54.02	53.74	0.02%	343,093
Feb 9, 2026	53.94	54.01	53.93	54.01	53.73	0.17%	113,422
Feb 6, 2026	53.95	53.95	53.88	53.92	53.64	-0.04%	190,861
Feb 5, 2026	53.93	53.98	53.89	53.94	53.66	0.11%	195,824
Feb 4, 2026	53.79	53.88	53.79	53.88	53.60	0.17%	235,303
Feb 3, 2026	53.77	53.80	53.76	53.79	53.51	-0.04%	167,373
Feb 2, 2026	53.75	53.83	53.73	53.81	53.53	-0.13%	148,838
Jan 30, 2026	53.83	53.94	53.83	53.88	53.47	0.06%	110,835
Jan 29, 2026	53.80	53.89	53.80	53.85	53.44	-	128,346
Jan 28, 2026	53.82	53.86	53.80	53.85	53.44	0.08%	123,732
Jan 27, 2026	53.80	53.82	53.78	53.81	53.39	0.05%	85,449
Jan 26, 2026	53.82	53.83	53.78	53.78	53.37	0.02%	163,840
Jan 23, 2026	53.74	53.77	53.72	53.77	53.36	0.11%	133,713
Jan 22, 2026	53.70	53.71	53.67	53.71	53.30	-0.07%	244,075
Jan 21, 2026	53.68	53.75	53.62	53.75	53.34	0.17%	165,567
Jan 20, 2026	53.66	53.77	53.61	53.66	53.25	-0.37%	142,157
Jan 16, 2026	53.91	53.91	53.81	53.86	53.45	-0.06%	201,623
Jan 15, 2026	53.92	53.92	53.85	53.89	53.48	0.02%	264,897
Jan 14, 2026	53.85	53.88	53.78	53.88	53.47	0.07%	123,542
Jan 13, 2026	53.85	53.91	53.81	53.84	53.43	0.07%	277,327
Jan 12, 2026	53.80	53.82	53.77	53.80	53.39	-0.09%	188,900
Jan 9, 2026	53.79	53.85	53.78	53.85	53.44	0.13%	117,146
Jan 8, 2026	53.80	53.83	53.74	53.78	53.37	-0.11%	112,142
Jan 7, 2026	53.78	53.84	53.74	53.84	53.43	0.20%	118,428
Jan 6, 2026	53.59	53.74	53.59	53.74	53.32	0.08%	142,307
Jan 5, 2026	53.67	53.69	53.64	53.69	53.28	0.13%	163,387
Jan 2, 2026	53.55	53.62	53.55	53.62	53.21	0.21%	118,558
Dec 31, 2025	53.47	53.58	53.47	53.51	53.10	-0.04%	187,020
Dec 30, 2025	53.51	53.55	53.50	53.53	53.12	0.04%	164,770
Dec 29, 2025	53.53	53.56	53.51	53.51	53.10	0.07%	161,438
Dec 26, 2025	53.56	53.56	53.47	53.47	53.06	-0.07%	205,187
Dec 24, 2025	53.49	53.54	53.46	53.51	53.10	0.04%	83,451
Dec 23, 2025	53.41	53.49	53.40	53.49	53.08	0.11%	264,567
Dec 22, 2025	53.42	53.46	53.40	53.43	53.02	0.06%	278,451
Dec 19, 2025	53.38	53.42	53.37	53.40	52.99	-0.35%	134,953
Dec 18, 2025	53.60	53.60	53.52	53.59	53.04	0.09%	124,149
Dec 17, 2025	53.55	53.56	53.48	53.54	52.99	-	85,639
Dec 16, 2025	53.49	53.54	53.47	53.54	52.99	0.06%	204,336
Dec 15, 2025	53.54	53.55	53.42	53.51	52.96	0.11%	109,529
Dec 12, 2025	53.43	53.50	53.43	53.45	52.90	-0.11%	110,872
Dec 11, 2025	53.55	53.58	53.46	53.51	52.96	0.06%	101,164
Dec 10, 2025	53.42	53.51	53.40	53.48	52.93	-0.02%	143,031
Dec 9, 2025	53.53	53.54	53.46	53.49	52.94	0.04%	139,016
Dec 8, 2025	53.48	53.50	53.43	53.47	52.92	-0.06%	147,828
Dec 5, 2025	53.44	53.50	53.40	53.50	52.95	0.05%	82,071
Dec 4, 2025	53.39	53.48	53.37	53.48	52.93	0.07%	100,106
Dec 3, 2025	53.40	53.49	53.40	53.44	52.89	0.05%	100,050