iShares New York Muni Bond ETF (NYF)

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

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
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	52.65
3/28/2025	52.49	52.61	52.49	52.61	32,652	52.61
3/27/2025	52.44	52.44	52.23	52.33	137,964	52.33
3/26/2025	52.68	52.70	52.40	52.46	160,220	52.46
3/25/2025	52.82	52.82	52.68	52.68	57,758	52.68
3/24/2025	52.88	52.99	52.73	52.83	42,266	52.83
3/21/2025	53.09	53.11	52.91	52.94	58,443	52.94
3/20/2025	53.10	53.18	53.00	53.01	61,636	53.01
3/19/2025	52.89	52.98	52.81	52.89	319,662	52.89
3/18/2025	52.92	53.00	52.92	52.99	69,871	52.99
3/17/2025	52.91	52.97	52.89	52.94	41,521	52.94
3/14/2025	52.90	52.92	52.83	52.88	416,248	52.88
3/13/2025	52.94	52.94	52.75	52.94	61,575	52.94
3/12/2025	53.15	53.16	52.91	53.00	90,295	53.00
3/11/2025	53.33	53.37	53.16	53.20	100,739	53.20
3/10/2025	53.42	53.44	53.30	53.37	43,915	53.37
3/07/2025	53.40	53.40	53.16	53.25	51,225	53.25
3/06/2025	53.53	53.53	53.28	53.29	83,343	53.29
3/05/2025	53.55	53.59	53.42	53.55	68,184	53.55
3/04/2025	53.69	53.75	53.47	53.58	44,335	53.58
3/03/2025	53.61	53.74	53.61	53.70	36,095	53.70
2/28/2025	53.84	53.92	53.77	53.91	26,760	53.78
2/27/2025	53.74	53.81	53.70	53.81	26,364	53.68
2/26/2025	53.79	53.95	53.76	53.86	36,203	53.73
2/25/2025	53.79	53.87	53.72	53.79	306,569	53.66
2/24/2025	53.61	53.68	53.43	53.55	69,266	53.42
2/21/2025	53.45	53.64	53.45	53.59	40,940	53.46
2/20/2025	53.51	53.51	53.31	53.42	93,666	53.29
2/19/2025	53.36	53.47	53.26	53.47	28,611	53.34
2/18/2025	53.72	53.72	53.27	53.34	135,890	53.21
2/14/2025	53.49	53.52	53.30	53.36	150,198	53.23
2/13/2025	53.26	53.41	53.09	53.34	40,114	53.21
2/12/2025	53.26	53.26	53.03	53.12	57,617	52.99
2/11/2025	53.47	53.47	53.40	53.44	51,002	53.31
2/10/2025	53.68	53.68	53.47	53.53	74,982	53.40
2/07/2025	53.54	53.54	53.46	53.47	72,207	53.34
2/06/2025	53.58	53.62	53.51	53.59	40,786	53.46
2/05/2025	53.54	53.63	53.53	53.58	80,536	53.45
2/04/2025	53.32	53.41	53.27	53.38	82,620	53.25
2/03/2025	53.45	53.45	53.31	53.34	138,644	53.21
1/31/2025	53.44	53.51	53.32	53.37	57,147	53.12
1/30/2025	53.39	53.49	53.39	53.48	89,618	53.23
1/29/2025	53.40	53.42	53.27	53.38	63,449	53.13
1/28/2025	53.45	53.48	53.36	53.40	79,410	53.15
1/27/2025	53.38	53.47	53.36	53.41	95,631	53.16
1/24/2025	53.19	53.24	53.15	53.21	42,694	52.96
1/23/2025	53.37	53.37	53.14	53.21	88,725	52.96
1/22/2025	53.40	53.40	53.21	53.33	112,023	53.08
1/21/2025	53.36	53.36	53.22	53.25	78,750	53.00
1/17/2025	53.14	53.27	53.12	53.27	136,169	53.02
1/16/2025	53.00	53.12	52.94	53.01	182,785	52.76
1/15/2025	53.03	53.06	52.99	53.01	72,188	52.76
1/14/2025	52.66	52.73	52.63	52.71	56,491	52.46
1/13/2025	52.70	52.88	52.70	52.79	134,629	52.54
1/10/2025	53.16	53.16	52.85	52.87	429,611	52.62
1/08/2025	53.32	53.32	53.05	53.06	63,927	52.81