5 DAY PERFORMANCE
+5.43%
1 MONTH PERFORMANCE
-4.96%
3 MONTH PERFORMANCE
-5.82%
6 MONTH PERFORMANCE
+8.25%
YEAR-TO-DATE PERFORMANCE
-5.33%
1 YEAR PERFORMANCE
-11.06%
BlackRock ESG Capital Allocation Term Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $14.44 | $14.38 (-0.42%) | $14.45 | $14.37 | 161.58 K | $1.46 B |
| 09/18/2026 | $14.28 | $14.36 (0.56%) | $14.42 | $14.20 | 322.31 K | $1.46 B |
| 09/17/2026 | $13.99 | $14.28 (2.07%) | $14.38 | $13.99 | 602.70 K | $1.45 B |
| 09/16/2026 | $13.90 | $13.81 (-0.65%) | $14.19 | $13.79 | 907.46 K | $1.40 B |
| 09/15/2026 | $14.20 | $13.84 (-2.54%) | $14.27 | $13.80 | 1.25 M | $1.40 B |
| 09/14/2026 | $14.71 | $14.47 (-1.63%) | $14.72 | $14.33 | 1.08 M | $1.47 B |
| 09/11/2026 | $15.19 | $14.74 (-2.96%) | $15.24 | $14.64 | 1.42 M | $1.50 B |
| 09/10/2026 | $15.12 | $15.04 (-0.53%) | $15.17 | $15.02 | 515.41 K | $1.53 B |
| 09/09/2026 | $15.20 | $15.15 (-0.33%) | $15.26 | $15.12 | 450.93 K | $1.54 B |
| 09/08/2026 | $15.31 | $15.22 (-0.59%) | $15.41 | $15.22 | 556.50 K | $1.55 B |
| 09/04/2026 | $15.31 | $15.26 (-0.33%) | $15.37 | $15.26 | 328.67 K | $1.55 B |
| 09/03/2026 | $15.34 | $15.29 (-0.33%) | $15.38 | $15.24 | 564.95 K | $1.55 B |
| 09/02/2026 | $15.14 | $15.24 (0.66%) | $15.37 | $15.14 | 403.04 K | $1.55 B |
| 09/01/2026 | $15.32 | $15.18 (-0.91%) | $15.46 | $15.18 | 506.77 K | $1.54 B |
| 08/31/2026 | $15.39 | $15.36 (-0.19%) | $15.54 | $15.34 | 464.37 K | $1.56 B |
| 08/28/2026 | $15.53 | $15.39 (-0.9%) | $15.53 | $15.38 | 521.41 K | $1.56 B |
| 08/27/2026 | $15.56 | $15.42 (-0.9%) | $15.60 | $15.42 | 367.54 K | $1.57 B |
| 08/26/2026 | $15.53 | $15.55 (0.13%) | $15.62 | $15.46 | 500.77 K | $1.58 B |
| 08/25/2026 | $15.42 | $15.50 (0.52%) | $15.52 | $15.34 | 345.70 K | $1.57 B |
| 08/24/2026 | $15.32 | $15.33 (0.07%) | $15.38 | $15.23 | 370.00 K | $1.56 B |
| 08/21/2026 | $15.12 | $15.32 (1.32%) | $15.35 | $15.12 | 301.22 K | $1.56 B |
| 08/20/2026 | $15.24 | $15.06 (-1.18%) | $15.24 | $15.06 | 418.05 K | $1.53 B |
| 08/19/2026 | $15.37 | $15.23 (-0.91%) | $15.38 | $15.18 | 379.13 K | $1.55 B |
| 08/18/2026 | $15.38 | $15.21 (-1.11%) | $15.39 | $15.21 | 581.20 K | $1.54 B |
| 08/17/2026 | $15.50 | $15.41 (-0.58%) | $15.52 | $15.38 | 356.15 K | $1.56 B |
| 08/14/2026 | $15.55 | $15.48 (-0.45%) | $15.67 | $15.48 | 326.60 K | $1.57 B |
| 08/13/2026 | $15.90 | $15.83 (-0.44%) | $15.90 | $15.75 | 928.80 K | $1.61 B |
| 08/12/2026 | $15.89 | $15.82 (-0.44%) | $15.90 | $15.79 | 749.40 K | $1.61 B |
| 08/11/2026 | $15.88 | $15.84 (-0.25%) | $15.89 | $15.78 | 498.31 K | $1.61 B |
| 08/10/2026 | $15.77 | $15.83 (0.38%) | $15.86 | $15.73 | 614.14 K | $1.61 B |
| 08/07/2026 | $15.57 | $15.72 (0.96%) | $15.72 | $15.57 | 592.11 K | $1.60 B |
| 08/06/2026 | $15.50 | $15.52 (0.13%) | $15.57 | $15.47 | 510.94 K | $1.58 B |
| 08/05/2026 | $15.41 | $15.50 (0.58%) | $15.50 | $15.36 | 504.40 K | $1.57 B |
| 08/04/2026 | $15.28 | $15.33 (0.33%) | $15.39 | $15.23 | 441.17 K | $1.56 B |
| 08/03/2026 | $15.10 | $15.15 (0.33%) | $15.24 | $15.06 | 553.85 K | $1.54 B |
| 07/31/2026 | $15.12 | $14.98 (-0.93%) | $15.20 | $14.94 | 779.34 K | $1.52 B |
| 07/30/2026 | $14.92 | $15.05 (0.87%) | $15.06 | $14.92 | 485.36 K | $1.53 B |
| 07/29/2026 | $15.10 | $14.89 (-1.39%) | $15.18 | $14.84 | 596.36 K | $1.51 B |
| 07/28/2026 | $15.17 | $15.15 (-0.13%) | $15.20 | $15.10 | 424.60 K | $1.54 B |
| 07/27/2026 | $15.20 | $15.14 (-0.39%) | $15.22 | $15.09 | 480.58 K | $1.54 B |
| 07/24/2026 | $15.16 | $15.05 (-0.73%) | $15.25 | $15.05 | 462.62 K | $1.53 B |
| 07/23/2026 | $15.32 | $15.14 (-1.17%) | $15.36 | $15.07 | 665.41 K | $1.54 B |
| 07/22/2026 | $15.49 | $15.40 (-0.58%) | $15.51 | $15.38 | 369.31 K | $1.56 B |
| 07/21/2026 | $15.45 | $15.50 (0.32%) | $15.52 | $15.44 | 361.70 K | $1.57 B |
| 07/20/2026 | $15.32 | $15.40 (0.52%) | $15.43 | $15.32 | 309.70 K | $1.56 B |
| 07/17/2026 | $15.36 | $15.31 (-0.33%) | $15.43 | $15.28 | 639.40 K | $1.55 B |
| 07/16/2026 | $15.63 | $15.58 (-0.32%) | $15.66 | $15.57 | 407.52 K | $1.58 B |
| 07/15/2026 | $15.70 | $15.65 (-0.32%) | $15.76 | $15.61 | 471.30 K | $1.59 B |
| 07/14/2026 | $15.89 | $15.89 (0%) | $15.95 | $15.86 | 507.17 K | $1.61 B |
| 07/13/2026 | $15.85 | $15.88 (0.19%) | $15.93 | $15.82 | 711.93 K | $1.61 B |
| 07/10/2026 | $15.77 | $15.85 (0.51%) | $15.90 | $15.74 | 314.14 K | $1.61 B |
| 07/09/2026 | $15.77 | $15.76 (-0.06%) | $15.78 | $15.63 | 466.00 K | $1.60 B |
| 07/08/2026 | $15.60 | $15.66 (0.38%) | $15.67 | $15.50 | 358.60 K | $1.59 B |
| 07/07/2026 | $15.81 | $15.69 (-0.76%) | $15.89 | $15.64 | 426.84 K | $1.59 B |
| 07/06/2026 | $15.80 | $15.80 (0%) | $15.95 | $15.80 | 489.33 K | $1.60 B |
| 07/02/2026 | $15.70 | $15.80 (0.64%) | $15.93 | $15.69 | 327.40 K | $1.60 B |
| 07/01/2026 | $15.62 | $15.74 (0.77%) | $15.88 | $15.60 | 659.40 K | $1.60 B |
| 06/30/2026 | $15.68 | $15.72 (0.26%) | $15.79 | $15.65 | 771.35 K | $1.60 B |
| 06/29/2026 | $15.48 | $15.64 (1.03%) | $15.70 | $15.36 | 674.20 K | $1.59 B |
| 06/26/2026 | $15.34 | $15.31 (-0.2%) | $15.42 | $15.29 | 452.86 K | $1.55 B |
| 06/25/2026 | $15.54 | $15.44 (-0.64%) | $15.54 | $15.34 | 361.62 K | $1.57 B |
| 06/24/2026 | $15.32 | $15.39 (0.46%) | $15.66 | $15.18 | 454.92 K | $1.56 B |
| 06/23/2026 | $15.30 | $15.35 (0.33%) | $15.44 | $15.30 | 315.90 K | $1.56 B |
| 06/22/2026 | $15.50 | $15.46 (-0.26%) | $15.65 | $15.41 | 335.22 K | $1.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
