iShares New York Muni Bond ETF (NYF)

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

Date Range:

2025-06-08 - 2025-09-08

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	52.47	52.55	52.45	52.53	114,228	52.53
9/04/2025	52.17	52.25	52.16	52.25	65,712	52.25
9/03/2025	51.99	52.12	51.99	52.09	76,367	52.09
9/02/2025	52.00	52.03	51.93	51.97	90,014	51.97
8/29/2025	52.16	52.23	52.16	52.19	74,286	52.19
8/28/2025	52.15	52.24	52.12	52.22	107,507	52.22
8/27/2025	52.12	52.20	52.11	52.20	96,146	52.20
8/26/2025	52.12	52.18	52.02	52.15	79,697	52.15
8/25/2025	52.10	52.20	52.10	52.17	82,507	52.17
8/22/2025	52.01	52.17	52.01	52.16	81,060	52.16
8/21/2025	52.03	52.03	51.95	51.97	163,076	51.97
8/20/2025	52.09	52.10	52.02	52.04	87,905	52.04
8/19/2025	52.12	52.14	52.06	52.08	90,999	52.08
8/18/2025	52.10	52.10	52.06	52.08	48,687	52.08
8/15/2025	52.09	52.14	52.06	52.11	64,213	52.11
8/14/2025	52.13	52.18	52.07	52.09	76,438	52.09
8/13/2025	52.18	52.21	52.15	52.19	101,513	52.19
8/12/2025	52.10	52.14	52.05	52.14	83,227	52.14
8/11/2025	52.13	52.15	52.08	52.11	70,090	52.11
8/08/2025	52.06	52.06	51.98	52.06	79,270	52.06
8/07/2025	52.07	52.12	52.03	52.07	79,950	52.07
8/06/2025	52.06	52.15	52.03	52.06	257,395	52.06
8/05/2025	52.11	52.12	52.05	52.11	92,001	52.11
8/04/2025	52.13	52.13	52.07	52.11	116,779	52.11
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	51.84
7/30/2025	51.83	51.89	51.78	51.85	147,491	51.72
7/29/2025	51.80	51.92	51.80	51.91	98,397	51.78
7/28/2025	51.74	51.77	51.71	51.74	94,847	51.61
7/25/2025	51.70	51.77	51.69	51.73	115,103	51.60
7/24/2025	51.66	51.71	51.61	51.65	69,456	51.52
7/23/2025	51.70	51.70	51.59	51.69	125,683	51.56
7/22/2025	51.70	51.90	51.67	51.72	148,572	51.59
7/21/2025	51.80	51.84	51.69	51.69	184,501	51.56
7/18/2025	51.66	51.66	51.58	51.60	76,456	51.47
7/17/2025	51.78	51.78	51.59	51.62	137,691	51.49
7/16/2025	51.90	51.90	51.72	51.81	114,791	51.68
7/15/2025	52.00	52.00	51.75	51.88	141,406	51.75
7/14/2025	51.93	52.01	51.86	52.01	71,307	51.88
7/11/2025	51.97	52.00	51.90	51.95	69,511	51.82
7/10/2025	52.03	52.08	52.02	52.08	96,208	51.95
7/09/2025	52.13	52.13	51.98	52.08	89,658	51.95
7/08/2025	52.00	52.02	51.95	51.97	82,234	51.83
7/07/2025	52.20	52.20	51.96	52.02	82,765	51.89
7/03/2025	52.04	52.10	51.98	52.06	65,908	51.93
7/02/2025	52.00	52.06	51.96	52.04	60,099	51.91
7/01/2025	52.02	52.07	52.00	52.02	58,778	51.89
6/30/2025	52.11	52.17	52.07	52.14	108,878	51.87
6/27/2025	52.01	52.08	52.00	52.03	77,802	51.76
6/26/2025	52.02	52.08	52.00	52.02	98,500	51.76
6/25/2025	51.98	51.99	51.86	51.97	217,890	51.71
6/24/2025	51.99	52.07	51.98	52.01	89,452	51.75
6/23/2025	51.98	52.08	51.96	51.97	129,223	51.71
6/20/2025	51.95	51.99	51.67	51.91	232,092	51.65
6/18/2025	52.01	52.04	51.92	51.94	63,920	51.68
6/17/2025	51.99	52.03	51.94	51.97	106,960	51.71
6/16/2025	51.90	51.97	51.87	51.90	60,858	51.64
6/13/2025	51.99	52.02	51.86	51.89	95,793	51.63
6/12/2025	52.03	52.09	51.99	52.06	129,583	51.80
6/11/2025	52.00	52.00	51.86	51.91	69,822	51.65
6/10/2025	51.87	51.91	51.79	51.86	112,259	51.60
6/09/2025	51.70	51.89	51.70	51.89	141,271	51.63