iShares New York Muni Bond ETF (NYF)

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

Date Range:

2025-05-03 - 2025-08-03

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	52.05	52.11	52.02	52.11	48,937	52.11
7/31/2025	52.03	52.03	51.90	51.97	176,103	51.97
7/30/2025	51.83	51.89	51.78	51.85	147,491	51.85
7/29/2025	51.80	51.92	51.80	51.91	98,397	51.91
7/28/2025	51.74	51.77	51.71	51.74	94,847	51.74
7/25/2025	51.70	51.77	51.69	51.73	115,103	51.73
7/24/2025	51.66	51.71	51.61	51.65	69,456	51.65
7/23/2025	51.70	51.70	51.59	51.69	125,683	51.69
7/22/2025	51.70	51.90	51.67	51.72	148,572	51.72
7/21/2025	51.80	51.84	51.69	51.69	184,501	51.69
7/18/2025	51.66	51.66	51.58	51.60	76,456	51.60
7/17/2025	51.78	51.78	51.59	51.62	137,691	51.62
7/16/2025	51.90	51.90	51.72	51.81	114,791	51.81
7/15/2025	52.00	52.00	51.75	51.88	141,406	51.88
7/14/2025	51.93	52.01	51.86	52.01	71,307	52.01
7/11/2025	51.97	52.00	51.90	51.95	69,511	51.95
7/10/2025	52.03	52.08	52.02	52.08	96,208	52.08
7/09/2025	52.13	52.13	51.98	52.08	89,658	52.08
7/08/2025	52.00	52.02	51.95	51.97	82,234	51.97
7/07/2025	52.20	52.20	51.96	52.02	82,765	52.02
7/03/2025	52.04	52.10	51.98	52.06	65,908	52.06
7/02/2025	52.00	52.06	51.96	52.04	60,099	52.04
7/01/2025	52.02	52.07	52.00	52.02	58,778	52.02
6/30/2025	52.11	52.17	52.07	52.14	108,878	52.01
6/27/2025	52.01	52.08	52.00	52.03	77,802	51.90
6/26/2025	52.02	52.08	52.00	52.02	98,500	51.89
6/25/2025	51.98	51.99	51.86	51.97	217,890	51.84
6/24/2025	51.99	52.07	51.98	52.01	89,452	51.88
6/23/2025	51.98	52.08	51.96	51.97	129,223	51.84
6/20/2025	51.95	51.99	51.67	51.91	232,092	51.78
6/18/2025	52.01	52.04	51.92	51.94	63,920	51.81
6/17/2025	51.99	52.03	51.94	51.97	106,960	51.84
6/16/2025	51.90	51.97	51.87	51.90	60,858	51.77
6/13/2025	51.99	52.02	51.86	51.89	95,793	51.76
6/12/2025	52.03	52.09	51.99	52.06	129,583	51.93
6/11/2025	52.00	52.00	51.86	51.91	69,822	51.78
6/10/2025	51.87	51.91	51.79	51.86	112,259	51.73
6/09/2025	51.70	51.89	51.70	51.89	141,271	51.76
6/06/2025	51.82	51.83	51.66	51.73	83,979	51.60
6/05/2025	51.91	51.95	51.82	51.91	100,193	51.78
6/04/2025	51.88	51.91	51.83	51.88	46,892	51.75
6/03/2025	51.78	51.85	51.68	51.79	123,122	51.66
6/02/2025	51.88	51.89	51.77	51.79	136,529	51.66
5/30/2025	52.02	52.06	51.94	52.00	97,910	51.74
5/29/2025	52.00	52.11	51.99	52.08	53,088	51.82
5/28/2025	52.08	52.08	51.95	52.01	97,850	51.75
5/27/2025	52.01	52.09	51.95	52.09	144,312	51.83
5/23/2025	51.91	51.96	51.85	51.86	45,211	51.60
5/22/2025	51.81	51.89	51.75	51.83	78,901	51.57
5/21/2025	52.00	52.07	51.82	51.84	118,068	51.58
5/20/2025	52.15	52.20	52.08	52.11	53,751	51.85
5/19/2025	52.00	52.25	51.97	52.25	93,433	51.99
5/16/2025	52.25	52.28	52.20	52.22	108,409	51.96
5/15/2025	52.11	52.29	52.07	52.27	81,095	52.01
5/14/2025	52.18	52.18	52.03	52.05	66,815	51.79
5/13/2025	52.16	52.25	52.10	52.20	80,292	51.94
5/12/2025	52.20	52.25	52.11	52.15	134,889	51.89
5/09/2025	52.23	52.29	52.19	52.26	60,139	52.00
5/08/2025	52.30	52.31	52.16	52.16	57,421	51.90
5/07/2025	52.27	52.34	52.19	52.29	53,147	52.03
5/06/2025	52.09	52.30	52.00	52.23	147,604	51.97
5/05/2025	52.15	52.17	52.01	52.09	171,717	51.83