BlackRock ESG Capital Allocation Trust

ECAT
🏛️ usa →
16.40
Last Update: 2025-09-30
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
2024-12-31 16.55 16.61 16.37 16.40 0.5M
2024-12-30 16.84 16.84 16.54 16.55 0.3M
2024-12-27 16.86 16.97 16.74 16.86 0.3M
2024-12-26 17.06 17.12 16.96 16.99 0.2M
2024-12-24 16.82 17.16 16.82 17.04 0.3M
2024-12-23 16.87 16.96 16.71 16.88 0.3M
2024-12-20 16.47 16.87 16.40 16.75 0.3M
2024-12-19 16.90 17.00 16.61 16.64 0.3M
2024-12-18 17.05 17.20 16.77 16.85 0.3M
2024-12-17 17.25 17.29 17.05 17.11 0.2M
2024-12-16 17.26 17.42 17.26 17.29 0.3M
2024-12-13 17.62 17.71 17.50 17.57 0.3M
2024-12-12 17.61 17.68 17.52 17.52 0.2M
2024-12-11 17.55 17.72 17.55 17.68 0.3M
2024-12-10 17.50 17.65 17.42 17.50 0.4M
2024-12-09 17.56 17.58 17.40 17.55 0.2M
2024-12-06 17.44 17.64 17.42 17.47 0.2M
2024-12-05 17.63 17.63 17.44 17.44 0.2M
2024-12-04 17.46 17.60 17.36 17.53 0.2M
2024-12-03 17.54 17.63 17.46 17.46 0.3M
2024-12-02 17.46 17.60 17.44 17.59 0.4M
2024-11-29 17.40 17.55 17.36 17.46 0.2M
2024-11-27 17.26 17.35 17.22 17.35 0.2M
2024-11-26 17.22 17.32 17.19 17.24 0.2M
2024-11-25 17.12 17.27 17.12 17.25 0.2M
2024-11-22 17.08 17.16 17.02 17.06 0.2M
2024-11-21 17.10 17.15 17.00 17.03 0.3M
2024-11-20 17.05 17.14 17.02 17.04 0.1M
2024-11-19 17.00 17.24 17.00 17.11 0.3M
2024-11-18 17.13 17.23 17.06 17.07 0.2M
2024-11-15 17.36 17.45 17.00 17.13 0.3M
2024-11-14 17.81 17.81 17.55 17.70 0.3M
2024-11-13 17.64 17.75 17.60 17.67 0.2M
2024-11-12 17.74 17.77 17.46 17.57 0.3M
2024-11-11 17.76 17.91 17.73 17.79 0.3M
2024-11-08 17.56 17.75 17.50 17.69 0.2M
2024-11-07 17.45 17.59 17.39 17.55 0.2M
2024-11-06 17.34 17.40 17.09 17.35 0.3M
2024-11-05 16.95 17.11 16.93 17.07 0.3M
2024-11-04 17.21 17.28 16.93 16.95 0.3M
2024-11-01 17.24 17.36 17.16 17.21 0.4M
2024-10-31 17.35 17.37 17.15 17.16 0.3M
2024-10-30 17.26 17.36 17.18 17.34 0.2M
2024-10-29 17.17 17.24 17.11 17.20 0.3M
2024-10-28 17.18 17.28 17.12 17.14 0.3M
2024-10-25 17.25 17.31 17.12 17.14 0.2M
2024-10-24 17.24 17.28 17.18 17.25 0.1M
2024-10-23 17.24 17.29 17.12 17.22 0.2M
2024-10-22 17.19 17.34 17.17 17.34 0.2M
2024-10-21 17.44 17.46 17.20 17.20 0.2M
2024-10-18 17.47 17.53 17.35 17.35 0.2M
2024-10-17 17.61 17.67 17.42 17.45 0.1M
2024-10-16 17.40 17.64 17.34 17.54 0.3M
2024-10-15 17.85 17.90 17.40 17.40 0.3M
2024-10-14 18.01 18.09 17.93 18.07 0.3M
2024-10-11 17.93 18.00 17.90 17.97 0.3M
2024-10-10 17.95 17.97 17.88 17.88 0.2M
2024-10-09 17.92 17.96 17.85 17.95 0.2M
2024-10-08 17.91 17.92 17.82 17.87 0.2M
2024-10-07 17.96 18.00 17.75 17.78 0.3M
2024-10-04 17.94 17.94 17.78 17.87 0.1M
2024-10-03 17.85 17.90 17.70 17.81 0.2M
2024-10-02 17.97 17.97 17.78 17.90 0.2M
2024-10-01 17.82 17.99 17.66 17.88 0.3M
2024-09-30 17.72 17.88 17.69 17.74 0.4M
2024-09-27 17.50 17.66 17.45 17.60 0.2M
2024-09-26 17.56 17.56 17.35 17.40 0.3M
2024-09-25 17.54 17.61 17.30 17.34 0.2M
2024-09-24 17.60 17.62 17.43 17.54 0.1M
2024-09-23 17.40 17.56 17.40 17.48 0.1M
2024-09-20 17.50 17.60 17.35 17.37 0.2M
2024-09-19 17.64 17.65 17.44 17.47 0.2M
2024-09-18 17.40 17.55 17.35 17.47 0.2M
2024-09-17 17.52 17.63 17.36 17.41 0.2M
2024-09-16 17.58 17.77 17.33 17.56 0.2M
2024-09-13 17.69 17.84 17.53 17.81 0.3M
2024-09-12 17.46 17.67 17.41 17.58 0.2M
2024-09-11 17.36 17.71 17.23 17.50 0.4M
2024-09-10 17.24 17.48 17.24 17.35 0.2M
2024-09-09 17.39 17.39 17.20 17.24 0.3M
2024-09-06 17.35 17.49 17.06 17.09 0.4M
2024-09-05 17.38 17.49 17.24 17.34 0.1M
2024-09-04 17.34 17.68 17.28 17.35 0.3M
2024-09-03 17.54 17.55 17.36 17.42 0.3M
2024-08-30 17.51 17.56 17.36 17.50 0.3M
2024-08-29 17.50 17.50 17.31 17.39 0.2M
2024-08-28 17.52 17.65 17.31 17.35 0.2M
2024-08-27 17.92 17.93 17.42 17.61 0.2M
2024-08-26 17.90 17.98 17.71 17.87 0.2M
2024-08-23 17.49 18.00 17.45 17.90 0.3M
2024-08-22 17.36 17.55 17.36 17.54 0.1M
2024-08-21 17.38 17.64 17.15 17.29 0.2M
2024-08-20 17.02 17.27 17.02 17.27 0.2M
2024-08-19 16.85 17.14 16.85 17.05 0.1M
2024-08-16 17.00 17.05 16.83 16.86 0.2M
2024-08-15 16.87 17.03 16.87 17.00 0.2M
2024-08-14 17.00 17.06 16.81 16.95 0.7M
2024-08-13 16.93 17.05 16.87 16.92 0.3M
2024-08-12 16.75 16.89 16.72 16.89 0.3M
2024-08-09 16.85 16.85 16.63 16.69 0.4M
2024-08-08 16.64 16.83 16.64 16.71 0.2M
2024-08-07 16.70 16.82 16.42 16.47 0.4M
2024-08-06 16.46 16.71 16.46 16.56 0.2M
2024-08-05 16.50 16.57 16.12 16.35 0.8M
2024-08-02 17.11 17.20 16.90 17.07 0.2M
2024-08-01 17.45 17.57 17.23 17.26 0.5M
2024-07-31 17.57 17.67 17.30 17.45 0.3M
2024-07-30 17.15 17.30 17.11 17.25 0.2M
2024-07-29 17.12 17.31 17.09 17.12 0.1M
2024-07-26 17.05 17.27 17.05 17.09 0.2M
2024-07-25 17.16 17.28 16.89 16.97 0.3M
2024-07-24 17.35 17.40 17.02 17.14 0.3M
2024-07-23 17.58 17.73 17.38 17.46 0.2M
2024-07-22 17.65 17.84 17.53 17.57 0.2M
2024-07-19 17.55 17.64 17.34 17.51 1.3M
2024-07-18 17.85 17.88 17.39 17.48 0.4M
2024-07-17 17.70 17.91 17.70 17.76 0.5M
2024-07-16 17.97 18.02 17.70 17.72 0.4M
2024-07-15 17.76 18.14 17.71 17.98 0.5M
2024-07-12 17.97 18.14 17.85 17.94 0.2M
2024-07-11 18.00 18.00 17.78 17.98 0.3M
2024-07-10 17.81 18.01 17.80 18.00 0.3M
2024-07-09 17.96 17.96 17.66 17.76 0.3M
2024-07-08 17.89 17.94 17.74 17.85 0.2M
2024-07-05 17.73 17.87 17.68 17.83 0.2M
2024-07-03 17.62 17.71 17.60 17.71 0.1M
2024-07-02 17.67 17.70 17.55 17.57 0.2M
2024-07-01 17.55 17.74 17.50 17.68 0.3M
2024-06-28 17.66 17.76 17.51 17.54 0.4M
2024-06-27 17.55 17.60 17.46 17.53 0.2M
2024-06-26 17.16 17.46 17.16 17.44 0.3M
2024-06-25 17.28 17.33 17.24 17.24 0.1M
2024-06-24 17.34 17.47 17.21 17.25 0.2M
2024-06-21 17.17 17.31 17.12 17.23 0.3M
2024-06-20 17.36 17.43 17.22 17.23 0.2M
2024-06-18 17.47 17.47 17.34 17.41 0.2M
2024-06-17 17.35 17.40 17.20 17.37 0.4M
2024-06-14 17.41 17.62 17.24 17.38 0.3M
2024-06-13 17.62 17.75 17.62 17.72 0.3M
2024-06-12 17.70 17.74 17.58 17.58 0.3M
2024-06-11 17.65 17.65 17.50 17.59 0.2M
2024-06-10 17.62 17.73 17.52 17.57 0.2M
2024-06-07 17.60 17.69 17.55 17.62 0.1M
2024-06-06 17.63 17.71 17.60 17.61 0.3M
2024-06-05 17.70 17.71 17.51 17.68 0.5M
2024-06-04 17.71 17.76 17.59 17.68 0.2M
2024-06-03 17.70 17.78 17.61 17.73 0.3M
2024-05-31 17.54 17.76 17.48 17.69 0.4M
2024-05-30 17.53 17.62 17.42 17.55 0.4M
2024-05-29 17.81 17.83 17.46 17.60 0.4M
2024-05-28 17.97 17.99 17.81 17.85 0.6M
2024-05-24 17.58 17.83 17.50 17.80 0.6M
2024-05-23 17.35 17.94 17.27 17.55 0.7M
2024-05-22 17.29 17.35 17.24 17.30 0.4M
2024-05-21 17.30 17.37 17.19 17.22 0.3M
2024-05-20 17.15 17.35 17.04 17.26 0.5M
2024-05-17 16.70 16.76 16.68 16.74 0.1M
2024-05-16 16.79 16.81 16.70 16.75 0.2M
2024-05-15 16.71 16.80 16.70 16.78 0.2M
2024-05-14 16.70 16.75 16.57 16.65 0.2M
2024-05-13 16.97 16.99 16.75 16.76 0.1M
2024-05-10 16.92 16.99 16.86 16.89 0.2M
2024-05-09 16.82 16.85 16.73 16.85 0.2M
2024-05-08 16.79 16.87 16.73 16.75 0.1M
2024-05-07 16.77 16.88 16.77 16.80 0.1M
2024-05-06 16.68 16.88 16.63 16.80 0.2M
2024-05-03 16.56 16.67 16.47 16.65 0.2M
2024-05-02 16.46 16.46 16.31 16.40 0.1M
2024-05-01 16.20 16.47 16.14 16.31 0.2M
2024-04-30 16.35 16.37 16.09 16.10 0.2M
2024-04-29 16.25 16.31 16.22 16.29 0.1M
2024-04-26 16.15 16.24 16.15 16.19 0.2M
2024-04-25 16.07 16.10 16.01 16.04 0.2M
2024-04-24 16.31 16.31 16.15 16.25 0.1M
2024-04-23 16.14 16.25 16.14 16.24 0.2M
2024-04-22 16.14 16.21 15.96 16.10 0.3M
2024-04-19 16.22 16.22 16.03 16.05 0.2M
2024-04-18 16.18 16.28 16.10 16.18 0.1M
2024-04-17 16.33 16.34 16.15 16.18 0.1M
2024-04-16 16.18 16.31 16.16 16.20 0.2M
2024-04-15 16.53 16.53 16.26 16.26 0.1M
2024-04-12 16.60 16.63 16.39 16.44 0.2M
2024-04-11 16.72 16.89 16.63 16.83 0.2M
2024-04-10 16.83 16.87 16.60 16.69 0.2M
2024-04-09 17.02 17.10 16.92 16.94 0.2M
2024-04-08 16.95 17.05 16.92 17.02 0.1M
2024-04-05 16.85 17.04 16.85 16.92 0.1M
2024-04-04 17.10 17.11 16.81 16.83 0.3M
2024-04-03 16.92 17.11 16.92 17.01 0.2M
2024-04-02 17.28 17.28 17.05 17.09 0.2M
2024-04-01 17.31 17.40 17.25 17.38 0.3M
2024-03-28 17.31 17.40 17.31 17.36 0.5M
2024-03-27 17.14 17.31 17.14 17.30 0.3M
2024-03-26 17.12 17.21 17.12 17.12 0.2M
2024-03-25 16.94 17.14 16.94 17.12 0.2M
2024-03-22 17.02 17.06 17.00 17.03 0.2M
2024-03-21 16.95 17.04 16.95 17.02 0.2M
2024-03-20 16.78 16.92 16.75 16.88 0.3M
2024-03-19 16.59 16.77 16.59 16.73 0.2M
2024-03-18 16.62 16.72 16.61 16.67 0.2M
2024-03-15 16.60 16.65 16.50 16.53 0.2M
2024-03-14 16.93 17.00 16.66 16.68 0.2M
2024-03-13 17.10 17.15 17.08 17.08 0.1M
2024-03-12 17.14 17.16 17.03 17.12 0.1M
2024-03-11 17.11 17.11 16.99 17.05 0.2M
2024-03-08 17.15 17.30 17.05 17.07 0.2M
2024-03-07 17.01 17.12 17.01 17.11 0.2M
2024-03-06 16.86 16.98 16.84 16.96 0.4M
2024-03-05 17.17 17.20 16.66 16.78 0.6M
2024-03-04 17.17 17.26 17.17 17.22 0.1M
2024-03-01 17.18 17.30 17.13 17.28 0.3M
2024-02-29 17.17 17.20 17.08 17.12 0.2M
2024-02-28 17.04 17.08 16.96 17.05 0.2M
2024-02-27 17.11 17.16 17.08 17.14 0.5M
2024-02-26 17.08 17.11 17.02 17.03 0.4M
2024-02-23 17.00 17.12 16.95 17.02 0.2M
2024-02-22 16.90 16.99 16.88 16.98 0.2M
2024-02-21 16.68 16.81 16.64 16.73 0.2M
2024-02-20 16.66 16.70 16.60 16.66 0.2M
2024-02-16 16.72 16.75 16.67 16.69 0.1M
2024-02-15 16.62 16.72 16.62 16.72 0.2M
2024-02-14 16.51 16.69 16.46 16.56 0.2M
2024-02-13 16.82 16.86 16.67 16.67 0.5M
2024-02-12 16.97 17.09 16.97 17.06 0.3M
2024-02-09 16.84 16.98 16.84 16.97 0.2M
2024-02-08 16.80 16.88 16.78 16.87 0.3M
2024-02-07 16.69 16.81 16.69 16.78 0.2M
2024-02-06 16.57 16.69 16.57 16.67 0.2M
2024-02-05 16.59 16.60 16.36 16.60 0.3M
2024-02-02 16.45 16.57 16.42 16.55 0.2M
2024-02-01 16.45 16.53 16.35 16.51 0.4M
2024-01-31 16.66 16.67 16.40 16.40 0.4M
2024-01-30 16.82 16.82 16.63 16.66 0.2M
2024-01-29 16.74 16.85 16.74 16.82 0.3M
2024-01-26 16.62 16.75 16.62 16.71 0.4M
2024-01-25 16.66 16.75 16.61 16.62 0.4M
2024-01-24 16.46 16.63 16.46 16.59 0.3M
2024-01-23 16.38 16.46 16.35 16.45 0.2M
2024-01-22 16.34 16.44 16.34 16.38 0.2M
2024-01-19 16.21 16.32 16.19 16.30 0.2M
2024-01-18 16.21 16.33 16.16 16.19 0.4M
2024-01-17 16.11 16.27 16.10 16.19 0.4M
2024-01-16 16.22 16.31 16.19 16.23 0.4M
2024-01-12 16.30 16.39 16.25 16.27 0.2M
2024-01-11 16.39 16.39 16.18 16.24 0.3M
2024-01-10 16.43 16.48 16.38 16.48 0.3M
2024-01-09 16.39 16.41 16.25 16.37 0.3M
2024-01-08 16.27 16.43 16.27 16.43 0.2M
2024-01-05 16.25 16.28 16.14 16.22 0.2M
2024-01-04 16.05 16.20 16.04 16.18 0.1M
2024-01-03 16.04 16.18 16.01 16.08 0.3M
2024-01-02 16.05 16.16 16.01 16.12 0.3M