BlackRock ESG Capital Allocation Term Stock Price History
NYSE: ECATFinanceFinance/Investors ServicesUSD
14.13+0.02 (+0.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ECAT price history at a glance
The price history for BlackRock ESG Capital Allocation Term (ECAT) on this page begins on September 27, 2021, when the stock closed at $20.15; it most recently closed at $14.13 on October 5, 2026. The highest price in this record is $20.19, reached on September 27, 2021; the latest close is 30.0% below that peak. Across the 4 complete calendar years in the table, ECAT finished higher in 2 and lower in 2. Its best year was 2023 (+20.1%) and its worst was 2022 (-28.0%).
Over roughly 5 years the share price changed -29.9%, a -6.8% compound annual price return (excluding dividends). In the last 12 months alone, ECAT has lost 14.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $20.19
- Date of high
- Sep 27, 2021
- Low since 2021
- $12.74
- Date of low
- Oct 10, 2022
- 52-week high
- $16.67
- 52-week low
- $13.36
- IPO year
- 2021
- Last close
- $14.13
ECAT returns
1 week
+1.00%
1 month
-6.73%
3 months
-10.85%
6 months
-4.72%
Year to date
-8.13%
1 year
-14.88%
3 years
-3.55%
5 years
-29.49%
ECAT price return, excluding dividends.
ECAT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.13 | -9.31% |
| 2025 | 15.58 | -6.37% |
| 2024 | 16.64 | +3.16% |
| 2023 | 16.13 | +20.10% |
| 2022 | 13.43 | -27.99% |
| 2021* | 18.65 | -7.44% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
ECAT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.21 | 14.23 | 14.10 | 14.13 | +0.14% | |
| 14.13 | 14.15 | 13.98 | 14.11 | +0.14% | |
| 14.10 | 14.15 | 14.02 | 14.09 | -0.35% | |
| 14.01 | 14.20 | 13.92 | 14.14 | +1.80% | |
| 14.03 | 14.05 | 13.88 | 13.89 | -0.71% | |
| 13.89 | 14.07 | 13.81 | 13.99 | +2.34% | |
| 13.89 | 13.90 | 13.52 | 13.67 | -1.37% | |
| 14.00 | 14.11 | 13.80 | 13.86 | -0.79% | |
| 14.05 | 14.09 | 13.85 | 13.97 | -0.29% | |
| 14.01 | 14.06 | 13.84 | 14.01 | -0.43% | |
| 14.16 | 14.20 | 13.97 | 14.07 | -0.07% | |
| 14.25 | 14.25 | 13.92 | 14.08 | -1.33% | |
| 14.57 | 14.57 | 14.25 | 14.27 | -1.92% | |
| 14.48 | 14.60 | 14.45 | 14.55 | +0.83% | |
| 14.44 | 14.49 | 14.35 | 14.43 | +0.49% | |
| 14.28 | 14.42 | 14.21 | 14.36 | +0.56% | |
| 13.99 | 14.38 | 13.99 | 14.28 | +3.40% | |
| 13.90 | 14.19 | 13.79 | 13.81 | -0.22% | |
| 14.20 | 14.27 | 13.80 | 13.84 | -4.35% | |
| 14.71 | 14.72 | 14.33 | 14.47 | -1.83% | |
| 15.19 | 15.24 | 14.64 | 14.74 | -1.99% | |
| 15.12 | 15.17 | 15.02 | 15.04 | -0.73% | |
| 15.20 | 15.26 | 15.12 | 15.15 | -0.46% | |
| 15.31 | 15.41 | 15.22 | 15.22 | -0.26% | |
| 15.31 | 15.37 | 15.26 | 15.26 | -0.20% | |
| 15.34 | 15.38 | 15.24 | 15.29 | +0.33% | |
| 15.14 | 15.37 | 15.14 | 15.24 | +0.40% | |
| 15.32 | 15.46 | 15.18 | 15.18 | -1.17% | |
| 15.39 | 15.54 | 15.34 | 15.36 | -0.19% | |
| 15.53 | 15.53 | 15.38 | 15.39 | -0.19% | |
| 15.56 | 15.60 | 15.42 | 15.42 | -0.84% | |
| 15.53 | 15.62 | 15.46 | 15.55 | +0.32% | |
| 15.42 | 15.52 | 15.34 | 15.50 | +1.11% | |
| 15.32 | 15.38 | 15.23 | 15.33 | +0.07% | |
| 15.12 | 15.35 | 15.12 | 15.32 | +1.73% | |
| 15.24 | 15.24 | 15.06 | 15.06 | -1.12% | |
| 15.37 | 15.38 | 15.18 | 15.23 | +0.13% | |
| 15.38 | 15.39 | 15.21 | 15.21 | -1.30% | |
| 15.50 | 15.52 | 15.38 | 15.41 | -0.45% | |
| 15.55 | 15.67 | 15.48 | 15.48 | -2.21% | |
| 15.90 | 15.90 | 15.75 | 15.83 | +0.06% | |
| 15.89 | 15.90 | 15.79 | 15.82 | -0.13% | |
| 15.88 | 15.89 | 15.78 | 15.84 | +0.06% | |
| 15.77 | 15.86 | 15.73 | 15.83 | +0.70% | |
| 15.57 | 15.72 | 15.57 | 15.72 | +1.29% | |
| 15.50 | 15.57 | 15.47 | 15.52 | +0.13% | |
| 15.41 | 15.50 | 15.36 | 15.50 | +1.11% | |
| 15.28 | 15.39 | 15.23 | 15.33 | +1.19% | |
| 15.10 | 15.24 | 15.06 | 15.15 | +1.13% | |
| 15.12 | 15.20 | 14.94 | 14.98 | -0.47% | |
| 14.92 | 15.06 | 14.92 | 15.05 | +1.07% | |
| 15.10 | 15.18 | 14.84 | 14.89 | -1.72% | |
| 15.17 | 15.20 | 15.10 | 15.15 | +0.07% | |
| 15.20 | 15.22 | 15.09 | 15.14 | +0.60% | |
| 15.16 | 15.25 | 15.05 | 15.05 | -0.59% | |
| 15.32 | 15.36 | 15.07 | 15.14 | -1.69% | |
| 15.49 | 15.51 | 15.38 | 15.40 | -0.65% | |
| 15.45 | 15.52 | 15.44 | 15.50 | +0.65% | |
| 15.32 | 15.43 | 15.32 | 15.40 | +0.59% | |
| 15.36 | 15.43 | 15.28 | 15.31 | -1.73% | |
| 15.63 | 15.66 | 15.57 | 15.58 | -0.45% | |
| 15.70 | 15.76 | 15.61 | 15.65 | -1.51% | |
| 15.89 | 15.95 | 15.86 | 15.89 | +0.06% | |
| 15.85 | 15.93 | 15.82 | 15.88 | +0.19% | |
| 15.77 | 15.90 | 15.74 | 15.85 | +0.57% | |
| 15.77 | 15.78 | 15.63 | 15.76 | +0.64% | |
| 15.60 | 15.67 | 15.50 | 15.66 | -0.19% | |
| 15.81 | 15.89 | 15.64 | 15.69 | -0.70% | |
| 15.80 | 15.95 | 15.80 | 15.80 | 0.00% | |
| 15.70 | 15.93 | 15.69 | 15.80 | +0.38% | |
| 15.62 | 15.88 | 15.60 | 15.74 | +0.13% | |
| 15.68 | 15.79 | 15.65 | 15.72 | +0.51% | |
| 15.48 | 15.70 | 15.36 | 15.64 | +2.16% | |
| 15.34 | 15.42 | 15.29 | 15.31 | -0.84% | |
| 15.54 | 15.54 | 15.34 | 15.44 | +0.32% | |
| 15.32 | 15.66 | 15.18 | 15.39 | +0.26% | |
| 15.30 | 15.44 | 15.30 | 15.35 | -0.71% | |
| 15.50 | 15.65 | 15.41 | 15.46 | 0.00% | |
| 15.44 | 15.53 | 15.28 | 15.46 | +1.24% | |
| 15.36 | 15.45 | 15.24 | 15.27 | -0.97% | |
| 15.44 | 15.57 | 15.40 | 15.42 | 0.00% | |
| 15.46 | 15.52 | 15.37 | 15.42 | -0.77% | |
| 15.29 | 15.58 | 15.27 | 15.54 | +2.30% | |
| 15.17 | 15.27 | 15.02 | 15.19 | +0.33% | |
| 15.19 | 15.50 | 15.11 | 15.14 | -1.24% | |
| 15.31 | 15.48 | 15.09 | 15.33 | +0.07% | |
| 15.50 | 15.50 | 15.21 | 15.32 | -0.26% | |
| 15.60 | 15.65 | 15.32 | 15.36 | -1.85% | |
| 15.51 | 15.67 | 15.50 | 15.65 | +0.19% | |
| 15.77 | 15.77 | 15.60 | 15.62 | -1.20% | |
| 15.72 | 15.86 | 15.70 | 15.81 | +0.13% | |
| 15.65 | 15.82 | 15.59 | 15.79 | +1.02% | |
| 15.63 | 15.70 | 15.54 | 15.63 | +0.32% | |
| 15.46 | 15.63 | 15.45 | 15.58 | +0.52% | |
| 15.55 | 15.65 | 15.49 | 15.50 | 0.00% | |
| 15.47 | 15.58 | 15.43 | 15.50 | +0.65% | |
| 15.24 | 15.51 | 15.24 | 15.40 | +1.18% | |
| 15.15 | 15.30 | 15.11 | 15.22 | +0.13% | |
| 15.13 | 15.20 | 15.08 | 15.20 | +0.86% | |
| 15.04 | 15.15 | 15.00 | 15.07 | -0.13% | |
| 15.08 | 15.14 | 14.95 | 15.09 | +0.13% | |
| 15.23 | 15.27 | 15.07 | 15.07 | -3.46% | |
| 15.63 | 15.71 | 15.59 | 15.61 | +0.19% | |
| 15.47 | 15.59 | 15.36 | 15.58 | +1.23% | |
| 15.26 | 15.40 | 15.12 | 15.39 | +0.72% | |
| 15.14 | 15.40 | 15.12 | 15.28 | +1.13% | |
| 15.14 | 15.19 | 15.09 | 15.11 | +0.47% | |
| 15.04 | 15.24 | 15.02 | 15.04 | +0.13% | |
| 15.02 | 15.12 | 15.02 | 15.02 | +0.47% | |
| 14.90 | 15.00 | 14.90 | 14.95 | +0.47% | |
| 14.85 | 14.96 | 14.80 | 14.88 | +0.34% | |
| 14.88 | 15.08 | 14.81 | 14.83 | 0.00% | |
| 14.72 | 14.85 | 14.71 | 14.83 | +1.30% | |
| 14.67 | 14.86 | 14.57 | 14.64 | -0.07% | |
| 14.65 | 14.75 | 14.59 | 14.65 | -0.34% | |
| 14.70 | 14.85 | 14.66 | 14.70 | +0.27% | |
| 14.49 | 14.70 | 14.47 | 14.66 | +1.88% | |
| 14.45 | 14.51 | 14.33 | 14.39 | -0.62% | |
| 14.62 | 14.70 | 14.47 | 14.48 | -0.21% | |
| 14.59 | 14.70 | 14.47 | 14.51 | -0.82% | |
| 14.61 | 14.69 | 14.56 | 14.63 | 0.00% | |
| 14.67 | 14.72 | 14.57 | 14.63 | +0.83% | |
| 14.63 | 14.69 | 14.45 | 14.51 | -0.96% | |
| 14.80 | 14.87 | 14.60 | 14.65 | -2.98% | |
| 15.09 | 15.20 | 15.01 | 15.10 | +0.67% | |
| 14.79 | 15.00 | 14.66 | 15.00 | +1.15% | |
| 14.81 | 14.83 | 14.68 | 14.83 | +0.54% | |
| 14.55 | 14.80 | 14.50 | 14.75 | +1.58% | |
| 14.45 | 14.56 | 14.41 | 14.52 | +2.47% | |
| 14.19 | 14.20 | 13.96 | 14.17 | +0.21% | |
| 13.98 | 14.14 | 13.89 | 14.14 | +2.09% | |
| 13.52 | 13.96 | 13.51 | 13.85 | -0.29% | |
| 13.76 | 13.98 | 13.71 | 13.89 | +2.28% | |
| 13.61 | 13.85 | 13.49 | 13.58 | +1.49% | |
| 13.53 | 13.58 | 13.36 | 13.38 | -0.15% | |
| 13.53 | 13.66 | 13.39 | 13.40 | -1.90% | |
| 13.86 | 13.92 | 13.66 | 13.66 | -2.01% | |
| 13.80 | 14.01 | 13.78 | 13.94 | +2.20% | |
| 13.45 | 13.69 | 13.40 | 13.64 | +0.52% | |
| 13.59 | 13.72 | 13.48 | 13.57 | +0.89% | |
| 13.69 | 13.74 | 13.37 | 13.45 | -2.68% | |
| 13.92 | 13.96 | 13.72 | 13.82 | -1.50% | |
| 14.05 | 14.15 | 13.98 | 14.03 | -0.64% | |
| 14.03 | 14.14 | 14.00 | 14.12 | +1.00% | |
| 14.02 | 14.14 | 13.94 | 13.98 | +0.58% | |
| 14.33 | 14.41 | 13.88 | 13.90 | -4.34% | |
| 14.60 | 14.62 | 14.47 | 14.53 | -0.75% | |
| 14.60 | 14.74 | 14.57 | 14.64 | +0.07% | |
| 14.55 | 14.80 | 14.53 | 14.63 | +0.41% | |
| 14.53 | 14.63 | 14.26 | 14.57 | -0.14% | |
| 14.60 | 14.69 | 14.52 | 14.59 | -1.08% | |
| 14.85 | 14.85 | 14.74 | 14.75 | -0.47% | |
| 15.09 | 15.09 | 14.82 | 14.82 | -0.94% | |
| 15.07 | 15.07 | 14.78 | 14.96 | -1.06% | |
| 15.09 | 15.20 | 15.06 | 15.12 | -0.13% | |
| 15.15 | 15.23 | 15.07 | 15.14 | -0.53% | |
| 15.30 | 15.30 | 15.16 | 15.22 | -0.13% | |
| 15.10 | 15.29 | 15.10 | 15.24 | +0.86% | |
| 14.98 | 15.12 | 14.98 | 15.11 | +0.80% | |
| 15.05 | 15.10 | 14.97 | 14.99 | -0.40% | |
| 15.00 | 15.11 | 15.00 | 15.05 | +0.13% | |
| 15.09 | 15.10 | 14.97 | 15.03 | -0.60% | |
| 15.07 | 15.25 | 15.03 | 15.12 | +0.67% | |
| 15.21 | 15.26 | 14.95 | 15.02 | -1.31% | |
| 15.17 | 15.26 | 15.04 | 15.22 | -1.10% | |
| 15.60 | 15.67 | 15.37 | 15.39 | -1.09% | |
| 15.67 | 15.70 | 15.56 | 15.56 | -0.26% | |
| 15.67 | 15.67 | 15.56 | 15.60 | +0.52% | |
| 15.36 | 15.57 | 15.35 | 15.52 | +1.11% | |
| 15.17 | 15.35 | 15.15 | 15.35 | +1.45% | |
| 15.16 | 15.22 | 15.02 | 15.13 | -1.11% | |
| 15.42 | 15.51 | 15.10 | 15.30 | -0.46% | |
| 15.55 | 15.56 | 15.35 | 15.37 | -0.77% | |
| 15.48 | 15.58 | 15.43 | 15.49 | +0.32% | |
| 15.55 | 15.58 | 15.37 | 15.44 | -0.77% | |
| 15.52 | 15.59 | 15.38 | 15.56 | +0.39% | |
| 15.64 | 15.65 | 15.48 | 15.50 | -0.19% | |
| 15.58 | 15.63 | 15.51 | 15.53 | +0.06% | |
| 15.57 | 15.59 | 15.51 | 15.52 | +0.13% | |
| 15.52 | 15.55 | 15.47 | 15.50 | 0.00% | |
| 15.45 | 15.54 | 15.45 | 15.50 | +0.58% | |
| 15.31 | 15.50 | 15.30 | 15.41 | +0.52% | |
| 15.51 | 15.62 | 15.32 | 15.33 | -3.65% | |
| 16.00 | 16.02 | 15.88 | 15.91 | -0.19% | |
| 15.98 | 16.01 | 15.92 | 15.94 | +0.38% | |
| 16.00 | 16.02 | 15.83 | 15.88 | -0.56% | |
| 16.00 | 16.00 | 15.90 | 15.97 | +0.31% | |
| 15.73 | 15.97 | 15.70 | 15.92 | +1.08% | |
| 15.77 | 15.80 | 15.71 | 15.75 | -0.13% | |
| 15.68 | 15.77 | 15.63 | 15.77 | +0.38% | |
| 15.75 | 15.79 | 15.67 | 15.71 | -0.06% | |
| 15.73 | 15.80 | 15.69 | 15.72 | -0.19% | |
| 15.64 | 15.79 | 15.60 | 15.75 | +1.09% | |
| 15.55 | 15.61 | 15.34 | 15.58 | +1.30% | |
| 15.59 | 15.64 | 15.38 | 15.38 | -1.35% | |
| 15.48 | 15.60 | 15.44 | 15.59 | +0.45% | |
| 15.56 | 15.59 | 15.46 | 15.52 | -0.45% | |
| 15.62 | 15.66 | 15.57 | 15.59 | +0.06% | |
| 15.62 | 15.65 | 15.53 | 15.58 | -0.06% | |
| 15.58 | 15.67 | 15.56 | 15.59 | -0.13% | |
| 15.60 | 15.65 | 15.51 | 15.61 | -2.01% | |
| 15.78 | 15.93 | 15.70 | 15.93 | +1.59% | |
| 15.71 | 15.82 | 15.60 | 15.68 | +0.71% | |
| 15.77 | 15.80 | 15.55 | 15.57 | -0.51% | |
| 15.85 | 15.85 | 15.65 | 15.65 | -0.89% | |
| 15.77 | 15.83 | 15.72 | 15.79 | +0.32% | |
| 15.82 | 15.89 | 15.64 | 15.74 | -0.32% | |
| 15.63 | 15.79 | 15.63 | 15.79 | +0.57% | |
| 15.67 | 15.74 | 15.55 | 15.70 | +0.19% | |
| 15.72 | 15.78 | 15.65 | 15.67 | -0.76% | |
| 15.90 | 15.90 | 15.71 | 15.79 | -0.25% | |
| 15.86 | 15.98 | 15.83 | 15.83 | -0.44% | |
| 15.92 | 15.95 | 15.84 | 15.90 | -0.13% | |
| 15.77 | 15.93 | 15.74 | 15.92 | +0.76% | |
| 16.00 | 16.05 | 15.70 | 15.80 | -1.31% | |
| 15.95 | 16.07 | 15.92 | 16.01 | +0.19% | |
| 15.97 | 16.09 | 15.94 | 15.98 | +0.19% | |
| 15.90 | 16.07 | 15.79 | 15.95 | +0.57% | |
| 15.70 | 15.88 | 15.67 | 15.86 | +1.28% | |
| 15.50 | 15.68 | 15.48 | 15.66 | +2.15% | |
| 15.22 | 15.46 | 15.16 | 15.33 | +0.86% | |
| 15.48 | 15.63 | 15.20 | 15.20 | -1.17% | |
| 15.41 | 15.68 | 15.25 | 15.38 | -0.52% | |
| 15.61 | 15.66 | 14.80 | 15.46 | -1.28% | |
| 15.90 | 15.96 | 15.65 | 15.66 | -1.45% | |
| 15.86 | 16.02 | 15.76 | 15.89 | -2.22% | |
| 16.38 | 16.43 | 16.23 | 16.25 | -1.22% | |
| 16.47 | 16.51 | 16.35 | 16.45 | +0.24% | |
| 16.30 | 16.46 | 16.27 | 16.41 | +0.67% | |
| 16.09 | 16.32 | 16.07 | 16.30 | +1.88% | |
| 15.95 | 16.01 | 15.81 | 16.00 | +0.50% | |
| 16.29 | 16.29 | 15.92 | 15.92 | -2.21% | |
| 16.26 | 16.32 | 16.23 | 16.28 | +0.37% | |
| 16.33 | 16.34 | 16.15 | 16.22 | -0.86% | |
| 16.38 | 16.43 | 16.31 | 16.36 | +0.31% | |
| 16.57 | 16.57 | 16.26 | 16.31 | -0.85% | |
| 16.32 | 16.52 | 16.32 | 16.45 | 0.00% | |
| 16.55 | 16.60 | 16.42 | 16.45 | -0.90% | |
| 16.53 | 16.65 | 16.40 | 16.60 | +0.48% | |
| 16.57 | 16.59 | 16.44 | 16.52 | +0.79% | |
| 16.32 | 16.47 | 16.24 | 16.39 | +0.80% | |
| 16.24 | 16.37 | 16.22 | 16.26 | -0.12% | |
| 16.27 | 16.33 | 16.20 | 16.28 | +0.06% | |
| 16.18 | 16.27 | 16.16 | 16.27 | +0.74% | |
| 16.03 | 16.19 | 16.03 | 16.15 | +1.06% | |
| 16.07 | 16.25 | 15.98 | 15.98 | -1.11% | |
| 16.25 | 16.31 | 16.13 | 16.16 | -0.49% | |
| 16.28 | 16.35 | 16.19 | 16.24 | -1.58% | |
| 16.49 | 16.63 | 16.43 | 16.50 | -0.42% | |
| 16.54 | 16.63 | 16.41 | 16.57 | +1.41% | |
| 16.66 | 16.67 | 16.31 | 16.34 | -1.57% | |
| 16.62 | 16.70 | 16.54 | 16.60 | -0.18% | |
| 16.55 | 16.68 | 16.55 | 16.63 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ECAT chart for longer ranges.