5 DAY PERFORMANCE
-2.80%
1 MONTH PERFORMANCE
-7.20%
3 MONTH PERFORMANCE
-3.19%
6 MONTH PERFORMANCE
-5.15%
YEAR-TO-DATE PERFORMANCE
-5.33%
1 YEAR PERFORMANCE
-11.49%
BlackRock ESG Capital Allocation Term Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $15.44 | $15.46 (0.13%) | $15.53 | $15.28 | 339.11 K | $1.57 B |
| 06/17/2026 | $15.36 | $15.27 (-0.59%) | $15.45 | $15.24 | 420.70 K | $1.55 B |
| 06/16/2026 | $15.44 | $15.42 (-0.13%) | $15.57 | $15.40 | 473.94 K | $1.57 B |
| 06/15/2026 | $15.46 | $15.42 (-0.26%) | $15.52 | $15.37 | 350.25 K | $1.57 B |
| 06/12/2026 | $15.29 | $15.54 (1.64%) | $15.58 | $15.27 | 663.70 K | $1.58 B |
| 06/11/2026 | $15.17 | $15.19 (0.13%) | $15.27 | $15.02 | 866.74 K | $1.54 B |
| 06/10/2026 | $15.19 | $15.14 (-0.33%) | $15.50 | $15.11 | 556.20 K | $1.54 B |
| 06/09/2026 | $15.31 | $15.33 (0.13%) | $15.48 | $15.09 | 467.10 K | $1.56 B |
| 06/08/2026 | $15.50 | $15.32 (-1.16%) | $15.50 | $15.21 | 453.60 K | $1.56 B |
| 06/05/2026 | $15.60 | $15.36 (-1.54%) | $15.65 | $15.32 | 525.12 K | $1.56 B |
| 06/04/2026 | $15.51 | $15.65 (0.9%) | $15.67 | $15.50 | 343.73 K | $1.59 B |
| 06/03/2026 | $15.77 | $15.62 (-0.95%) | $15.77 | $15.60 | 447.34 K | $1.59 B |
| 06/02/2026 | $15.72 | $15.81 (0.57%) | $15.86 | $15.70 | 593.84 K | $1.60 B |
| 06/01/2026 | $15.65 | $15.79 (0.89%) | $15.82 | $15.59 | 732.58 K | $1.60 B |
| 05/29/2026 | $15.63 | $15.63 (0%) | $15.70 | $15.54 | 665.48 K | $1.59 B |
| 05/28/2026 | $15.46 | $15.58 (0.78%) | $15.63 | $15.45 | 582.50 K | $1.58 B |
| 05/27/2026 | $15.55 | $15.50 (-0.32%) | $15.65 | $15.49 | 538.15 K | $1.57 B |
| 05/26/2026 | $15.47 | $15.50 (0.19%) | $15.58 | $15.43 | 519.05 K | $1.57 B |
| 05/22/2026 | $15.24 | $15.40 (1.05%) | $15.51 | $15.24 | 396.20 K | $1.56 B |
| 05/21/2026 | $15.15 | $15.22 (0.46%) | $15.30 | $15.11 | 399.86 K | $1.55 B |
| 05/20/2026 | $15.13 | $15.20 (0.46%) | $15.20 | $15.08 | 302.80 K | $1.54 B |
| 05/19/2026 | $15.04 | $15.07 (0.2%) | $15.15 | $15.00 | 311.41 K | $1.53 B |
| 05/18/2026 | $15.08 | $15.09 (0.07%) | $15.14 | $14.95 | 424.32 K | $1.53 B |
| 05/15/2026 | $15.23 | $15.07 (-1.05%) | $15.27 | $15.07 | 489.90 K | $1.53 B |
| 05/14/2026 | $15.63 | $15.61 (-0.13%) | $15.71 | $15.59 | 614.05 K | $1.58 B |
| 05/13/2026 | $15.47 | $15.58 (0.71%) | $15.59 | $15.36 | 688.84 K | $1.58 B |
| 05/12/2026 | $15.26 | $15.39 (0.85%) | $15.40 | $15.12 | 446.54 K | $1.56 B |
| 05/11/2026 | $15.14 | $15.28 (0.92%) | $15.40 | $15.12 | 724.34 K | $1.55 B |
| 05/08/2026 | $15.14 | $15.11 (-0.2%) | $15.19 | $15.09 | 415.58 K | $1.53 B |
| 05/07/2026 | $15.04 | $15.04 (0%) | $15.24 | $15.02 | 679.09 K | $1.53 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.
