iShares New York Muni Bond ETF (NYF)

Last Price52.60

Change-0.02 (-0.04%)

NYSE· Last Trade: Sep 1st, 1:33 AM EDT

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

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	52.51	52.63	52.48	52.60	242,092	52.60
8/28/2026	52.74	52.75	52.60	52.62	140,638	52.62
8/27/2026	52.77	52.78	52.72	52.72	118,941	52.72
8/26/2026	52.89	52.89	52.75	52.76	101,736	52.76
8/25/2026	52.85	52.88	52.80	52.85	209,440	52.85
8/24/2026	52.79	52.85	52.77	52.80	118,820	52.80
8/21/2026	52.83	52.84	52.74	52.78	212,856	52.78
8/20/2026	52.76	52.84	52.73	52.78	153,858	52.78
8/19/2026	52.90	52.90	52.81	52.88	238,126	52.88
8/18/2026	52.89	52.98	52.72	52.73	258,756	52.73
8/17/2026	53.05	53.10	52.88	52.89	185,849	52.89
8/14/2026	53.17	53.18	53.02	53.05	135,368	53.05
8/13/2026	53.12	53.27	53.12	53.13	172,787	53.13
8/12/2026	53.11	53.13	53.08	53.09	145,814	53.09
8/11/2026	53.08	53.16	53.03	53.06	102,612	53.06
8/10/2026	53.06	53.11	53.00	53.02	144,032	53.02
8/07/2026	53.06	53.09	53.02	53.08	238,610	53.08
8/06/2026	52.97	53.00	52.92	52.97	548,746	52.97
8/05/2026	52.89	52.98	52.86	52.97	194,320	52.97
8/04/2026	52.84	52.91	52.80	52.88	372,439	52.88
8/03/2026	52.76	52.83	52.75	52.75	198,380	52.75
7/31/2026	52.85	52.89	52.80	52.89	159,929	52.75
7/30/2026	52.94	52.94	52.82	52.91	125,471	52.77
7/29/2026	53.00	53.11	52.97	52.97	132,855	52.83
7/28/2026	52.96	53.05	52.95	53.02	157,642	52.88
7/27/2026	52.96	53.00	52.94	52.94	143,340	52.80
7/24/2026	52.76	52.90	52.75	52.83	216,428	52.69
7/23/2026	52.94	52.96	52.72	52.79	224,298	52.65
7/22/2026	53.20	53.20	53.10	53.12	152,046	52.98
7/21/2026	53.36	53.36	53.26	53.26	120,186	53.11
7/20/2026	53.45	53.45	53.36	53.36	110,089	53.22
7/17/2026	53.50	53.50	53.38	53.45	94,476	53.31
7/16/2026	53.53	53.58	53.41	53.45	143,973	53.31
7/15/2026	53.61	53.63	53.54	53.55	137,913	53.41
7/14/2026	53.63	53.66	53.59	53.60	110,280	53.46
7/13/2026	53.63	53.66	53.59	53.61	89,375	53.47
7/10/2026	53.60	53.66	53.59	53.63	145,112	53.49
7/09/2026	53.66	53.69	53.60	53.60	114,495	53.46
7/08/2026	53.60	53.65	53.57	53.60	154,180	53.46
7/07/2026	53.81	53.84	53.73	53.73	89,778	53.59
7/06/2026	53.85	53.88	53.79	53.86	151,503	53.72
7/02/2026	53.82	54.10	53.76	53.86	111,127	53.72
7/01/2026	53.75	53.80	53.70	53.79	141,647	53.65
6/30/2026	53.91	53.98	53.91	53.91	97,323	53.62
6/29/2026	53.88	53.93	53.87	53.91	152,550	53.63
6/26/2026	53.84	53.88	53.80	53.87	97,515	53.59
6/25/2026	53.88	53.88	53.83	53.84	96,906	53.55
6/24/2026	53.83	53.88	53.80	53.80	143,251	53.52
6/23/2026	53.78	53.83	53.75	53.77	115,376	53.49
6/22/2026	53.83	53.85	53.77	53.80	141,542	53.52
6/18/2026	53.79	53.83	53.76	53.81	124,603	53.53
6/17/2026	53.71	53.76	53.64	53.64	268,484	53.36
6/16/2026	53.67	53.75	53.67	53.69	153,067	53.41
6/15/2026	53.68	53.71	53.66	53.66	77,346	53.38
6/12/2026	53.58	53.61	53.52	53.60	142,658	53.32
6/11/2026	53.60	53.67	53.45	53.66	134,468	53.37
6/10/2026	53.70	53.71	53.54	53.56	110,228	53.28
6/09/2026	53.70	53.73	53.65	53.67	124,377	53.39
6/08/2026	53.67	53.73	53.56	53.61	119,156	53.33
6/05/2026	53.56	53.59	53.52	53.58	184,117	53.30
6/04/2026	53.65	53.69	53.65	53.68	132,373	53.40
6/03/2026	53.55	53.66	53.54	53.62	208,639	53.34
6/02/2026	53.64	53.67	53.62	53.64	109,289	53.36
6/01/2026	53.38	53.56	53.37	53.56	135,616	53.28