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 $1,222.74 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,222.74, while $1000 invested 1 year ago would be worth $881.72. This corresponds to total returns of 22.27%, 22.27%, -11.83%, respectively, with annualized returns of 4.05%, 4.1%, -11.83%.

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 21, 2026	13.45	13.3	13.3	13.48	13.07	770,654
October 20, 2026	13.24	13.41	13.41	13.51	13.2	592,321
October 19, 2026	13.27	13.19	13.19	13.29	13.13	941,086
October 16, 2026	13.68	13.22	13.22	13.68	13.19	617,002
October 15, 2026	13.44	13.57	13.57	13.65	13.35	578,244
October 14, 2026	13.92	13.75	13.75	13.92	13.67	691,994
October 13, 2026	13.92	13.99	13.99	14.08	13.85	397,205
October 12, 2026	14.15	13.91	13.91	14.15	13.9	420,058
October 09, 2026	14.21	14.13	14.13	14.23	14.1	367,102
October 08, 2026	14.13	14.11	14.11	14.15	13.97	245,918
October 07, 2026	14.1	14.09	14.09	14.15	14.02	388,580
October 06, 2026	14.01	14.14	14.14	14.2	13.92	476,332
October 05, 2026	14.03	13.89	13.89	14.05	13.88	403,259
October 02, 2026	13.89	13.99	13.99	14.07	13.81	516,260
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