BlackRock ESG Capital Allocation Trust

ECAT
🏛️ usa →
16.38
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 18.64 18.80 18.56 18.65 1.1M
2021-12-30 18.49 18.67 18.49 18.63 1.1M
2021-12-29 18.46 18.58 18.33 18.55 1.0M
2021-12-28 18.61 18.70 18.35 18.52 0.9M
2021-12-27 18.66 18.78 18.54 18.64 1.1M
2021-12-23 18.50 18.73 18.50 18.63 0.6M
2021-12-22 18.16 18.54 18.16 18.47 0.5M
2021-12-21 18.18 18.60 17.91 18.26 1.1M
2021-12-20 18.41 18.49 18.07 18.14 0.5M
2021-12-17 18.23 18.57 18.20 18.43 0.5M
2021-12-16 18.52 18.76 18.25 18.41 0.8M
2021-12-15 18.51 18.74 18.35 18.65 0.5M
2021-12-14 18.57 18.87 18.44 18.52 0.4M
2021-12-13 19.06 19.16 18.70 18.75 0.3M
2021-12-10 19.29 19.46 19.02 19.10 0.3M
2021-12-09 19.15 19.61 19.00 19.35 0.4M
2021-12-08 18.65 19.26 18.55 19.21 0.4M
2021-12-07 18.53 18.93 18.53 18.76 0.3M
2021-12-06 18.40 18.70 18.35 18.50 0.5M
2021-12-03 18.68 18.74 18.35 18.50 0.2M
2021-12-02 18.54 18.70 18.45 18.67 0.5M
2021-12-01 18.47 18.90 18.45 18.66 0.3M
2021-11-30 18.81 18.89 18.51 18.63 0.3M
2021-11-29 19.14 19.18 18.72 18.91 0.3M
2021-11-26 19.01 19.22 19.00 19.12 0.1M
2021-11-24 19.30 19.30 19.00 19.08 0.2M
2021-11-23 19.52 19.57 19.14 19.30 0.2M
2021-11-22 19.45 19.54 19.20 19.40 0.2M
2021-11-19 19.59 19.60 19.40 19.48 0.1M
2021-11-18 19.48 19.65 19.43 19.52 0.2M
2021-11-17 19.50 19.75 19.48 19.55 0.2M
2021-11-16 19.40 19.70 19.40 19.58 0.2M
2021-11-15 19.34 19.64 19.34 19.49 0.1M
2021-11-12 19.53 19.73 19.50 19.56 0.1M
2021-11-11 19.74 19.74 19.46 19.55 0.1M
2021-11-10 19.53 19.75 19.50 19.69 0.1M
2021-11-09 19.56 19.70 19.51 19.58 0.1M
2021-11-08 19.64 19.78 19.50 19.68 0.1M
2021-11-05 19.50 19.73 19.45 19.50 0.1M
2021-11-04 19.68 19.68 19.52 19.54 0.1M
2021-11-03 19.60 19.74 19.51 19.64 0.2M
2021-11-02 19.68 19.78 19.36 19.59 0.2M
2021-11-01 19.95 19.95 19.60 19.64 0.1M
2021-10-29 20.00 20.01 20.00 20.01 0.2M
2021-10-28 20.00 20.02 20.00 20.00 1.6M
2021-10-27 20.00 20.01 20.00 20.00 0.2M
2021-10-26 20.00 20.01 20.00 20.00 0.1M
2021-10-25 20.00 20.03 20.00 20.00 0.2M
2021-10-22 20.01 20.01 20.00 20.00 0.3M
2021-10-21 20.00 20.01 20.00 20.00 0.3M
2021-10-20 20.00 20.01 20.00 20.01 0.1M
2021-10-19 20.00 20.02 20.00 20.00 0.2M
2021-10-18 20.00 20.04 20.00 20.01 0.1M
2021-10-15 20.02 20.03 20.00 20.01 0.2M
2021-10-14 20.02 20.06 20.00 20.02 0.2M
2021-10-13 20.02 20.04 20.00 20.01 0.1M
2021-10-12 20.01 20.03 20.00 20.00 0.3M
2021-10-11 20.03 20.03 20.01 20.01 0.1M
2021-10-08 20.02 20.05 20.00 20.01 0.2M
2021-10-07 20.02 20.08 20.00 20.03 0.3M
2021-10-06 20.00 20.04 20.00 20.04 2.0M
2021-10-05 20.05 20.05 20.00 20.01 0.8M
2021-10-04 20.18 20.18 20.01 20.02 0.4M
2021-10-01 20.11 20.19 20.07 20.15 0.2M
2021-09-30 20.09 20.14 20.05 20.10 0.3M
2021-09-29 20.02 20.09 20.02 20.08 0.9M
2021-09-28 20.00 20.02 20.00 20.00 9.7M