Blackrock Collegeadvantage 529 Plan - Core MSCI Total International Stock ETF (CMTYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.01
+0.21 (1.42%)
At close: Apr 17, 2026
CMTYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 17, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 1.42% |
| Apr 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.07% |
| Apr 15, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.13% |
| Apr 14, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.16% |
| Apr 13, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.76% |
| Apr 10, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.28% |
| Apr 9, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.27% |
| Apr 8, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 4.23% |
| Apr 7, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.07% |
| Apr 6, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.58% |
| Apr 2, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.64% |
| Apr 1, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 1.23% |
| Mar 31, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 3.37% |
| Mar 30, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.07% |
| Mar 27, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.74% |
| Mar 26, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -2.39% |
| Mar 25, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 1.40% |
| Mar 24, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.80% |
| Mar 23, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.54% |
| Mar 20, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -2.91% |
| Mar 19, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.29% |
| Mar 18, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.78% |
| Mar 17, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.36% |
| Mar 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.04% |
| Mar 13, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.94% |
| Mar 12, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -1.98% |
| Mar 11, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.14% |
| Mar 10, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.28% |
| Mar 9, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 1.00% |
| Mar 6, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.78% |
| Mar 5, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -1.12% |
| Mar 4, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -3.52% |
| Mar 2, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -1.73% |
| Feb 27, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.20% |
| Feb 26, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.20% |
| Feb 25, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.87% |
| Feb 24, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.54% |
| Feb 23, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.54% |
| Feb 20, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.15% |
| Feb 19, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.14% |
| Feb 18, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.27% |
| Feb 17, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.14% |
| Feb 13, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.34% |
| Feb 12, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -1.01% |
| Feb 11, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.74% |
| Feb 10, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.41% |
| Feb 9, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 1.17% |
| Feb 6, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 2.32% |
| Feb 5, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -1.25% |
| Feb 4, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.14% |