Blackrock Collegeadvantage 529 Plan - iShares Core MSCI International Stock ETF (CMTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.22
+0.03 (0.19%)
At close: Aug 27, 2026
CMTSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.19% |
| Aug 26, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.44% |
| Aug 25, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 1.09% |
| Aug 24, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.57% |
| Aug 21, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.77% |
| Aug 20, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| Aug 19, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.65% |
| Aug 18, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -1.59% |
| Aug 17, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.13% |
| Aug 14, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Aug 13, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.26% |
| Aug 12, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.71% |
| Aug 11, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.13% |
| Aug 10, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.45% |
| Aug 7, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.04% |
| Aug 6, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.32% |
| Aug 5, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.13% |
| Aug 4, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 1.64% |
| Aug 3, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.46% |
| Jul 31, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.13% |
| Jul 30, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 2.85% |
| Jul 29, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.07% |
| Jul 28, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.60% |
| Jul 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.40% |
| Jul 24, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.20% |
| Jul 23, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -1.06% |
| Jul 22, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.07% |
| Jul 21, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.82% |
| Jul 20, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.40% |
| Jul 17, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.73% |
| Jul 16, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -1.12% |
| Jul 15, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.33% |
| Jul 14, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 1.07% |
| Jul 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.77% |
| Jul 10, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.46% |
| Jul 9, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.60% |
| Jul 8, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.26% |
| Jul 7, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -1.75% |
| Jul 6, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 1.58% |
| Jul 2, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.40% |
| Jul 1, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -1.18% |
| Jun 30, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% |
| Jun 29, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.60% |
| Jun 26, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.66% |
| Jun 25, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.73% |
| Jun 24, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.07% |
| Jun 23, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -3.02% |
| Jun 22, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.19% |
| Jun 18, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 1.24% |
| Jun 17, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.45% |