iShares New York Muni Bond ETF (NYF)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	53.40	53.49	53.40	53.44	100,050	53.44
12/02/2025	53.43	53.44	53.38	53.41	126,221	53.41
12/01/2025	53.47	53.47	53.41	53.47	138,238	53.47
11/28/2025	53.64	53.70	53.64	53.68	24,339	53.68
11/26/2025	53.61	53.72	53.61	53.65	82,354	53.65
11/25/2025	53.66	53.66	53.60	53.64	176,766	53.64
11/24/2025	53.63	53.65	53.59	53.62	117,838	53.62
11/21/2025	53.66	53.66	53.58	53.60	127,711	53.60
11/20/2025	53.60	53.61	53.56	53.56	83,366	53.56
11/19/2025	53.66	53.67	53.57	53.58	69,930	53.58
11/18/2025	53.66	53.68	53.59	53.65	80,657	53.65
11/17/2025	53.57	53.62	53.55	53.60	96,665	53.60
11/14/2025	53.64	53.65	53.50	53.50	80,858	53.50
11/13/2025	53.65	53.65	53.56	53.62	56,529	53.62
11/12/2025	53.71	53.72	53.64	53.67	52,429	53.67
11/11/2025	53.69	53.76	53.67	53.76	62,589	53.76
11/10/2025	53.62	53.64	53.58	53.61	89,453	53.61
11/07/2025	53.58	53.65	53.58	53.62	92,126	53.62
11/06/2025	53.62	53.64	53.57	53.62	61,514	53.62
11/05/2025	53.57	53.60	53.51	53.57	103,643	53.57
11/04/2025	53.55	53.69	53.54	53.64	74,404	53.64
11/03/2025	53.62	53.62	53.54	53.55	83,818	53.55
10/31/2025	53.75	53.80	53.69	53.76	116,455	53.62
10/30/2025	53.64	53.75	53.56	53.74	47,773	53.60
10/29/2025	53.77	53.81	53.71	53.72	42,154	53.58
10/28/2025	53.83	53.86	53.78	53.80	118,722	53.67
10/27/2025	53.77	53.84	53.76	53.83	85,006	53.69
10/24/2025	53.80	53.81	53.76	53.79	90,973	53.65
10/23/2025	53.73	53.78	53.72	53.75	49,551	53.61
10/22/2025	53.83	53.83	53.78	53.81	55,563	53.67
10/21/2025	53.74	53.80	53.74	53.77	103,575	53.63
10/20/2025	53.78	53.80	53.76	53.78	74,643	53.64
10/17/2025	53.67	53.75	53.67	53.75	128,533	53.61
10/16/2025	53.57	53.70	53.56	53.68	127,221	53.54
10/15/2025	53.55	53.59	53.52	53.58	92,123	53.44
10/14/2025	53.54	53.55	53.49	53.49	126,170	53.36
10/13/2025	53.55	53.55	53.45	53.52	87,005	53.38
10/10/2025	53.44	53.49	53.39	53.49	38,511	53.35
10/09/2025	53.35	53.38	53.30	53.34	52,751	53.20
10/08/2025	53.35	53.39	53.34	53.35	99,582	53.21
10/07/2025	53.28	53.35	53.28	53.33	119,651	53.19
10/06/2025	53.22	53.28	53.20	53.27	59,935	53.13
10/03/2025	53.25	53.28	53.21	53.27	80,945	53.13
10/02/2025	53.22	53.28	53.21	53.26	64,386	53.12
10/01/2025	53.28	53.31	53.22	53.28	88,978	53.14
9/30/2025	53.30	53.38	53.28	53.35	161,958	53.08
9/29/2025	53.29	53.34	53.25	53.32	55,873	53.05
9/26/2025	53.24	53.29	53.23	53.25	91,320	52.98
9/25/2025	53.30	53.30	53.21	53.26	44,570	52.98
9/24/2025	53.36	53.36	53.28	53.31	86,305	53.04
9/23/2025	53.41	53.42	53.35	53.37	85,012	53.10
9/22/2025	53.40	53.43	53.33	53.43	153,311	53.16
9/19/2025	53.37	53.41	53.35	53.41	82,267	53.13
9/18/2025	53.38	53.42	53.32	53.41	152,516	53.14
9/17/2025	53.50	53.63	53.43	53.44	163,178	53.17
9/16/2025	53.39	53.44	53.36	53.40	93,804	53.13
9/15/2025	53.30	53.40	53.26	53.36	107,279	53.09
9/12/2025	53.17	53.27	53.16	53.23	91,013	52.96
9/11/2025	53.14	53.27	53.14	53.26	44,822	52.99
9/10/2025	52.92	53.10	52.90	53.03	50,389	52.76
9/09/2025	52.85	52.92	52.79	52.87	99,923	52.60
9/08/2025	52.63	52.88	52.63	52.88	84,481	52.60
9/05/2025	52.47	52.55	52.45	52.53	114,228	52.26
9/04/2025	52.17	52.25	52.16	52.25	65,712	51.98