iShares New York Muni Bond ETF (NYF)

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

Date Range:

2025-02-02 - 2025-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	52.34	52.38	52.16	52.30	200,288	52.30
4/30/2025	52.16	52.39	52.16	52.34	117,124	52.34
4/29/2025	52.05	52.27	52.05	52.21	92,893	52.21
4/28/2025	52.05	52.20	51.99	52.14	88,765	52.14
4/25/2025	51.93	52.10	51.91	51.96	136,273	51.96
4/24/2025	51.85	51.95	51.71	51.86	103,314	51.86
4/23/2025	51.95	52.05	51.54	51.61	143,994	51.61
4/22/2025	51.55	51.58	51.10	51.48	125,730	51.48
4/21/2025	51.77	51.77	51.41	51.50	87,058	51.50
4/17/2025	51.86	51.91	51.70	51.79	140,256	51.79
4/16/2025	51.75	51.86	51.73	51.86	190,120	51.86
4/15/2025	51.63	51.79	51.61	51.63	414,184	51.63
4/14/2025	51.65	51.73	51.40	51.62	131,836	51.62
4/11/2025	51.08	51.57	50.54	51.29	331,622	51.29
4/10/2025	51.32	52.37	51.32	51.55	143,639	51.55
4/09/2025	50.52	51.50	50.04	51.36	339,295	51.36
4/08/2025	51.95	51.95	51.00	51.33	136,544	51.33
4/07/2025	52.72	53.08	51.87	51.98	113,194	51.98
4/04/2025	53.46	53.46	52.82	53.06	85,631	53.06
4/03/2025	53.16	53.16	52.88	52.97	91,083	52.97
4/02/2025	52.82	52.86	52.60	52.65	108,621	52.65
4/01/2025	52.73	52.83	52.68	52.79	47,970	52.79
3/31/2025	52.66	52.68	52.56	52.65	44,398	52.52
3/28/2025	52.49	52.61	52.49	52.61	32,652	52.48
3/27/2025	52.44	52.44	52.23	52.33	137,964	52.20
3/26/2025	52.68	52.70	52.40	52.46	160,220	52.33
3/25/2025	52.82	52.82	52.68	52.68	57,758	52.55
3/24/2025	52.88	52.99	52.73	52.83	42,266	52.70
3/21/2025	53.09	53.11	52.91	52.94	58,443	52.81
3/20/2025	53.10	53.18	53.00	53.01	61,636	52.88
3/19/2025	52.89	52.98	52.81	52.89	319,662	52.76
3/18/2025	52.92	53.00	52.92	52.99	69,871	52.86
3/17/2025	52.91	52.97	52.89	52.94	41,521	52.81
3/14/2025	52.90	52.92	52.83	52.88	416,248	52.75
3/13/2025	52.94	52.94	52.75	52.94	61,575	52.81
3/12/2025	53.15	53.16	52.91	53.00	90,295	52.87
3/11/2025	53.33	53.37	53.16	53.20	100,739	53.07
3/10/2025	53.42	53.44	53.30	53.37	43,915	53.24
3/07/2025	53.40	53.40	53.16	53.25	51,225	53.12
3/06/2025	53.53	53.53	53.28	53.29	83,343	53.16
3/05/2025	53.55	53.59	53.42	53.55	68,184	53.42
3/04/2025	53.69	53.75	53.47	53.58	44,335	53.45
3/03/2025	53.61	53.74	53.61	53.70	36,095	53.58
2/28/2025	53.84	53.92	53.77	53.91	26,760	53.65
2/27/2025	53.74	53.81	53.70	53.81	26,364	53.55
2/26/2025	53.79	53.95	53.76	53.86	36,203	53.60
2/25/2025	53.79	53.87	53.72	53.79	306,569	53.53
2/24/2025	53.61	53.68	53.43	53.55	69,266	53.29
2/21/2025	53.45	53.64	53.45	53.59	40,940	53.33
2/20/2025	53.51	53.51	53.31	53.42	93,666	53.16
2/19/2025	53.36	53.47	53.26	53.47	28,611	53.21
2/18/2025	53.72	53.72	53.27	53.34	135,890	53.08
2/14/2025	53.49	53.52	53.30	53.36	150,198	53.10
2/13/2025	53.26	53.41	53.09	53.34	40,114	53.08
2/12/2025	53.26	53.26	53.03	53.12	57,617	52.86
2/11/2025	53.47	53.47	53.40	53.44	51,002	53.18
2/10/2025	53.68	53.68	53.47	53.53	74,982	53.27
2/07/2025	53.54	53.54	53.46	53.47	72,207	53.21
2/06/2025	53.58	53.62	53.51	53.59	40,786	53.33
2/05/2025	53.54	53.63	53.53	53.58	80,536	53.32
2/04/2025	53.32	53.41	53.27	53.38	82,620	53.12
2/03/2025	53.45	53.45	53.31	53.34	138,644	53.08