BlackRock ESG Capital Allocation Trust (ECAT) NYSE

Currency In USD

ECAT Historical Return

If you invested $1000 in BlackRock ESG Capital Allocation Trust (ECAT) since IPO date, it would be worth $1,274 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,271.63, while $1000 invested 1 year ago would be worth $919.92. This corresponds to total returns of 27.4%, 27.16%, -8.01%, respectively, with annualized returns of 4.95%, 4.93%, -8.01%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ECAT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	13.89	13.67	13.67	13.9	13.52	1.06M
September 30, 2026	14	13.86	13.86	14.11	13.8	1.03M
September 29, 2026	14.05	13.97	13.97	14.09	13.85	720,874
September 28, 2026	14.01	14.01	14.01	14.06	13.84	574,475
September 25, 2026	14.16	14.07	14.07	14.2	13.97	314,162
September 24, 2026	14.25	14.08	14.08	14.25	13.92	550,433
September 23, 2026	14.57	14.27	14.27	14.57	14.25	437,712
September 22, 2026	14.48	14.55	14.55	14.6	14.45	260,362
September 21, 2026	14.43	14.43	14.43	14.49	14.36	312,050
September 18, 2026	14.28	14.36	14.36	14.42	14.21	322,311
September 17, 2026	13.99	14.28	14.28	14.38	13.99	601,781
September 16, 2026	13.9	13.81	13.81	14.19	13.79	907,143
September 15, 2026	14.2	13.84	13.84	14.27	13.8	1.25M
September 11, 2026	15.19	14.74	14.74	15.24	14.64	1.42M
September 10, 2026	15.12	15.04	15.04	15.17	15.02	515,363
September 09, 2026	15.2	15.15	15.15	15.26	15.12	450,909
September 08, 2026	15.31	15.22	15.22	15.41	15.22	556,420
September 04, 2026	15.31	15.26	15.26	15.37	15.26	327,020
September 03, 2026	15.34	15.29	15.29	15.38	15.24	564,907
September 02, 2026	15.14	15.24	15.24	15.37	15.14	397,220
September 01, 2026	15.32	15.18	15.18	15.46	15.18	505,652
August 31, 2026	15.39	15.36	15.36	15.54	15.34	464,345
August 28, 2026	15.53	15.39	15.39	15.53	15.38	518,643
August 27, 2026	15.56	15.42	15.42	15.6	15.42	357,947
August 26, 2026	15.53	15.55	15.55	15.62	15.46	498,034
August 25, 2026	15.42	15.5	15.5	15.52	15.34	345,662
August 24, 2026	15.32	15.33	15.33	15.38	15.23	369,965
August 21, 2026	15.12	15.32	15.32	15.35	15.12	301,186
August 20, 2026	15.24	15.06	15.06	15.24	15.06	416,040
August 19, 2026	15.37	15.23	15.23	15.38	15.18	379,123
August 18, 2026	15.38	15.21	15.21	15.39	15.21	581,143
August 17, 2026	15.5	15.41	15.41	15.52	15.38	350,545
August 14, 2026	15.55	15.48	15.48	15.67	15.48	326,561
August 13, 2026	15.9	15.83	15.83	15.9	15.75	927,442
August 12, 2026	15.89	15.82	15.82	15.9	15.79	743,092
August 11, 2026	15.88	15.84	15.84	15.89	15.78	497,904
August 10, 2026	15.77	15.83	15.83	15.86	15.73	611,612
August 07, 2026	15.57	15.72	15.72	15.72	15.57	592,072
August 06, 2026	15.5	15.52	15.52	15.57	15.47	510,940
August 05, 2026	15.41	15.5	15.5	15.5	15.36	504,058
August 04, 2026	15.28	15.33	15.33	15.39	15.23	438,514
August 03, 2026	15.1	15.15	15.15	15.24	15.06	552,161
July 31, 2026	15.12	14.98	14.98	15.2	14.94	775,950
July 30, 2026	14.92	15.05	15.05	15.06	14.92	479,179
July 29, 2026	15.1	14.89	14.89	15.18	14.84	595,894
July 28, 2026	15.17	15.15	15.15	15.2	15.1	423,527
July 27, 2026	15.2	15.14	15.14	15.22	15.09	478,958
July 24, 2026	15.16	15.05	15.05	15.25	15.05	462,613
July 23, 2026	15.32	15.14	15.14	15.36	15.07	665,213
July 22, 2026	15.49	15.4	15.4	15.51	15.38	368,937
July 21, 2026	15.45	15.5	15.5	15.52	15.44	358,686
July 20, 2026	15.32	15.4	15.4	15.43	15.32	308,993
July 17, 2026	15.36	15.31	15.31	15.43	15.28	638,234
July 16, 2026	15.63	15.58	15.58	15.66	15.57	406,837
July 15, 2026	15.7	15.65	15.65	15.76	15.61	470,455
July 14, 2026	15.89	15.89	15.89	15.95	15.86	505,516
July 13, 2026	15.85	15.88	15.88	15.93	15.82	711,375
July 10, 2026	15.77	15.85	15.85	15.9	15.74	314,139
July 09, 2026	15.77	15.76	15.76	15.78	15.63	465,828
July 08, 2026	15.6	15.66	15.66	15.67	15.5	357,418