BlackRock ESG Capital Allocation Trust (ECAT)

ECAT
🏛️ 미국 →
16.38
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 16.34 16.37 16.06 16.13 0.6M
2023-12-28 16.36 16.45 16.29 16.36 0.7M
2023-12-27 16.40 16.45 16.35 16.42 0.6M
2023-12-26 16.30 16.43 16.30 16.42 0.5M
2023-12-22 16.27 16.43 16.27 16.33 0.2M
2023-12-21 16.10 16.28 16.10 16.24 0.4M
2023-12-20 16.26 16.32 16.05 16.06 0.4M
2023-12-19 16.18 16.30 16.18 16.26 0.9M
2023-12-18 16.10 16.22 16.09 16.18 0.3M
2023-12-15 16.05 16.09 16.01 16.06 0.3M
2023-12-14 15.98 16.14 15.98 16.05 0.4M
2023-12-13 16.08 16.12 16.01 16.12 0.7M
2023-12-12 15.90 16.04 15.90 15.98 0.3M
2023-12-11 15.86 15.99 15.86 15.95 0.4M
2023-12-08 15.85 15.98 15.85 15.91 0.3M
2023-12-07 15.81 15.94 15.77 15.91 0.4M
2023-12-06 15.78 15.89 15.77 15.77 0.4M
2023-12-05 15.67 15.80 15.67 15.76 0.6M
2023-12-04 15.76 15.79 15.72 15.77 0.4M
2023-12-01 15.52 15.82 15.52 15.81 0.4M
2023-11-30 15.70 15.70 15.57 15.61 0.5M
2023-11-29 15.55 15.67 15.55 15.61 0.4M
2023-11-28 15.46 15.58 15.45 15.54 0.3M
2023-11-27 15.49 15.53 15.42 15.48 0.6M
2023-11-24 15.46 15.48 15.45 15.45 0.0M
2023-11-22 15.48 15.57 15.42 15.42 0.3M
2023-11-21 15.45 15.59 15.44 15.44 0.3M
2023-11-20 15.33 15.56 15.33 15.55 0.5M
2023-11-17 15.32 15.39 15.21 15.38 0.3M
2023-11-16 15.30 15.41 15.27 15.34 0.3M
2023-11-15 15.31 15.41 15.31 15.35 0.4M
2023-11-14 15.14 15.34 15.14 15.31 0.4M
2023-11-13 15.03 15.18 15.03 15.15 0.5M
2023-11-10 14.94 15.14 14.94 15.11 0.2M
2023-11-09 14.95 14.95 14.82 14.88 0.3M
2023-11-08 14.97 15.02 14.91 14.97 0.4M
2023-11-07 14.92 14.94 14.81 14.87 0.2M
2023-11-06 15.03 15.03 14.83 14.87 0.2M
2023-11-03 14.73 14.99 14.73 14.90 0.4M
2023-11-02 14.59 14.74 14.59 14.69 0.4M
2023-11-01 14.35 14.59 14.35 14.51 0.5M
2023-10-31 14.29 14.33 14.21 14.30 0.5M
2023-10-30 14.05 14.25 14.05 14.21 0.3M
2023-10-27 14.16 14.21 14.02 14.04 0.2M
2023-10-26 14.20 14.20 14.03 14.12 0.3M
2023-10-25 14.30 14.30 14.16 14.16 0.2M
2023-10-24 14.28 14.46 14.28 14.42 0.3M
2023-10-23 14.23 14.35 14.14 14.28 0.4M
2023-10-20 14.29 14.37 14.24 14.29 0.1M
2023-10-19 14.50 14.55 14.36 14.36 0.4M
2023-10-18 14.49 14.55 14.42 14.43 0.3M
2023-10-17 14.69 14.76 14.57 14.57 0.5M
2023-10-16 14.73 14.85 14.64 14.83 0.6M
2023-10-13 14.71 14.78 14.59 14.63 0.2M
2023-10-12 14.87 14.95 14.79 14.81 0.3M
2023-10-11 14.91 14.93 14.80 14.90 0.2M
2023-10-10 14.84 14.84 14.72 14.81 0.3M
2023-10-09 14.73 14.86 14.68 14.82 0.2M
2023-10-06 14.47 14.80 14.46 14.73 0.3M
2023-10-05 14.52 14.64 14.44 14.52 0.3M
2023-10-04 14.51 14.61 14.48 14.59 0.3M
2023-10-03 14.65 14.73 14.42 14.44 0.2M
2023-10-02 14.70 14.89 14.70 14.74 0.3M
2023-09-29 14.83 14.96 14.74 14.79 0.5M
2023-09-28 14.61 14.78 14.42 14.76 0.5M
2023-09-27 14.56 14.64 14.52 14.58 0.7M
2023-09-26 14.67 14.72 14.50 14.56 0.2M
2023-09-25 14.75 14.81 14.71 14.73 0.3M
2023-09-22 14.78 14.90 14.67 14.77 0.4M
2023-09-21 14.86 14.97 14.70 14.70 0.3M
2023-09-20 15.14 15.17 15.02 15.03 0.2M
2023-09-19 14.99 15.11 14.99 15.04 0.2M
2023-09-18 14.99 15.10 14.99 15.01 0.1M
2023-09-15 14.98 15.07 14.98 15.03 0.2M
2023-09-14 15.02 15.11 15.00 15.05 0.2M
2023-09-13 15.23 15.23 15.12 15.13 0.2M
2023-09-12 15.31 15.35 15.15 15.23 0.2M
2023-09-11 15.35 15.36 15.29 15.31 0.1M
2023-09-08 15.23 15.33 15.23 15.29 0.3M
2023-09-07 15.15 15.28 15.15 15.27 0.2M
2023-09-06 15.42 15.42 15.27 15.31 0.1M
2023-09-05 15.50 15.58 15.33 15.39 0.1M
2023-09-01 15.50 15.59 15.44 15.52 0.2M
2023-08-31 15.56 15.56 15.47 15.49 0.2M
2023-08-30 15.42 15.50 15.38 15.47 0.2M
2023-08-29 15.28 15.44 15.25 15.42 0.2M
2023-08-28 15.30 15.30 15.18 15.22 0.1M
2023-08-25 15.13 15.24 15.03 15.20 0.2M
2023-08-24 15.19 15.25 15.09 15.12 0.2M
2023-08-23 15.11 15.21 15.10 15.21 0.2M
2023-08-22 15.19 15.19 15.02 15.03 0.1M
2023-08-21 15.13 15.17 15.05 15.13 0.4M
2023-08-18 15.06 15.10 15.01 15.05 0.1M
2023-08-17 15.23 15.23 15.04 15.06 0.1M
2023-08-16 15.37 15.37 15.17 15.18 0.2M
2023-08-15 15.44 15.44 15.32 15.36 0.3M
2023-08-14 15.40 15.48 15.34 15.46 0.1M
2023-08-11 15.52 15.55 15.49 15.49 0.1M
2023-08-10 15.60 15.71 15.52 15.58 0.1M
2023-08-09 15.63 15.69 15.57 15.58 0.2M
2023-08-08 15.66 15.89 15.59 15.64 0.2M
2023-08-07 15.73 15.90 15.73 15.75 0.2M
2023-08-04 15.75 15.81 15.67 15.73 0.2M
2023-08-03 15.65 15.70 15.57 15.62 0.1M
2023-08-02 15.85 15.98 15.67 15.70 0.2M
2023-08-01 15.94 16.01 15.94 15.97 0.2M
2023-07-31 15.99 16.10 15.96 16.01 0.2M
2023-07-28 15.82 15.95 15.82 15.91 0.1M
2023-07-27 15.98 15.99 15.79 15.79 0.2M
2023-07-26 15.88 15.89 15.80 15.86 0.1M
2023-07-25 15.82 15.89 15.80 15.80 0.1M
2023-07-24 15.84 15.85 15.76 15.84 0.2M
2023-07-21 15.86 15.86 15.72 15.74 0.2M
2023-07-20 15.80 15.86 15.76 15.78 0.3M
2023-07-19 15.98 16.05 15.84 15.89 0.2M
2023-07-18 15.93 15.96 15.86 15.89 0.2M
2023-07-17 15.90 15.93 15.82 15.93 0.1M
2023-07-14 15.84 15.90 15.84 15.86 0.2M
2023-07-13 15.85 15.90 15.79 15.87 0.3M
2023-07-12 15.79 15.90 15.79 15.85 0.2M
2023-07-11 15.65 15.71 15.65 15.69 0.2M
2023-07-10 15.64 15.69 15.60 15.66 0.2M
2023-07-07 15.55 15.74 15.55 15.63 0.2M
2023-07-06 15.68 15.71 15.60 15.61 0.2M
2023-07-05 15.65 15.82 15.64 15.74 0.5M
2023-07-03 15.72 15.75 15.64 15.64 0.1M
2023-06-30 15.69 15.75 15.63 15.66 0.5M
2023-06-29 15.64 15.64 15.53 15.55 0.3M
2023-06-28 15.61 15.64 15.53 15.60 0.3M
2023-06-27 15.54 15.56 15.41 15.55 0.3M
2023-06-26 15.56 15.61 15.46 15.46 0.3M
2023-06-23 15.63 15.72 15.53 15.53 0.2M
2023-06-22 15.71 15.75 15.65 15.73 0.4M
2023-06-21 15.72 15.79 15.68 15.78 0.2M
2023-06-20 15.80 15.82 15.71 15.80 0.5M
2023-06-16 15.91 15.96 15.84 15.89 0.2M
2023-06-15 15.58 15.92 15.58 15.90 0.3M
2023-06-14 15.83 15.87 15.54 15.65 0.3M
2023-06-13 15.90 15.99 15.90 15.93 0.3M
2023-06-12 15.73 15.83 15.73 15.82 0.2M
2023-06-09 15.77 15.82 15.70 15.74 0.1M
2023-06-08 15.73 15.83 15.70 15.80 0.3M
2023-06-07 15.77 15.79 15.66 15.69 0.2M
2023-06-06 15.66 15.78 15.64 15.72 0.4M
2023-06-05 15.62 15.76 15.50 15.56 0.3M
2023-06-02 15.46 15.71 15.46 15.67 0.3M
2023-06-01 15.27 15.46 15.25 15.44 0.2M
2023-05-31 15.37 15.38 15.22 15.31 0.3M
2023-05-30 15.50 15.52 15.30 15.33 0.5M
2023-05-26 15.15 15.44 15.13 15.43 0.2M
2023-05-25 15.08 15.21 15.03 15.17 0.2M
2023-05-24 15.22 15.22 14.99 15.02 0.3M
2023-05-23 15.31 15.38 15.20 15.20 0.6M
2023-05-22 15.41 15.54 15.38 15.39 0.2M
2023-05-19 15.45 15.62 15.42 15.44 0.3M
2023-05-18 15.51 15.51 15.34 15.47 0.2M
2023-05-17 15.36 15.47 15.27 15.47 0.2M
2023-05-16 15.28 15.32 15.24 15.27 0.2M
2023-05-15 15.27 15.33 15.21 15.31 0.3M
2023-05-12 15.37 15.45 15.25 15.26 0.3M
2023-05-11 15.50 15.59 15.47 15.50 0.3M
2023-05-10 15.57 15.57 15.44 15.49 0.4M
2023-05-09 15.58 15.58 15.51 15.53 0.2M
2023-05-08 15.67 15.67 15.50 15.58 0.2M
2023-05-05 15.42 15.66 15.42 15.61 0.3M
2023-05-04 15.40 15.43 15.30 15.32 0.3M
2023-05-03 15.41 15.56 15.41 15.43 0.3M
2023-05-02 15.49 15.56 15.38 15.44 0.2M
2023-05-01 15.44 15.60 15.44 15.56 0.2M
2023-04-28 15.36 15.61 15.32 15.52 0.5M
2023-04-27 15.12 15.34 15.12 15.33 0.2M
2023-04-26 15.09 15.20 14.98 15.09 0.7M
2023-04-25 15.29 15.35 15.08 15.16 0.3M
2023-04-24 15.41 15.44 15.30 15.34 0.1M
2023-04-21 15.33 15.42 15.32 15.38 0.4M
2023-04-20 15.26 15.42 15.26 15.35 0.4M
2023-04-19 15.30 15.41 15.26 15.34 0.2M
2023-04-18 15.32 15.46 15.31 15.36 0.2M
2023-04-17 15.25 15.35 15.24 15.30 0.1M
2023-04-14 15.31 15.40 15.26 15.31 0.1M
2023-04-13 15.25 15.35 15.12 15.32 0.2M
2023-04-12 15.42 15.51 15.31 15.35 0.3M
2023-04-11 15.32 15.40 15.30 15.30 0.2M
2023-04-10 15.40 15.41 15.27 15.30 0.3M
2023-04-06 15.37 15.40 15.30 15.38 0.3M
2023-04-05 15.44 15.45 15.24 15.29 0.6M
2023-04-04 15.27 15.44 15.27 15.33 0.2M
2023-04-03 15.48 15.60 15.26 15.32 0.3M
2023-03-31 15.28 15.62 15.22 15.61 2.3M
2023-03-30 15.19 15.23 15.08 15.20 0.3M
2023-03-29 14.85 15.05 14.77 15.01 0.5M
2023-03-28 14.65 14.79 14.65 14.77 0.4M
2023-03-27 14.77 14.82 14.69 14.70 0.3M
2023-03-24 14.62 14.73 14.52 14.68 0.2M
2023-03-23 14.54 14.73 14.51 14.59 0.4M
2023-03-22 14.56 14.73 14.51 14.52 0.3M
2023-03-21 14.65 14.74 14.48 14.58 0.2M
2023-03-20 14.48 14.61 14.44 14.60 0.3M
2023-03-17 14.44 14.59 14.44 14.48 0.1M
2023-03-16 14.32 14.59 14.30 14.57 0.3M
2023-03-15 14.28 14.46 14.26 14.33 0.3M
2023-03-14 14.25 14.56 14.25 14.49 0.4M
2023-03-13 14.20 14.41 14.14 14.29 0.7M
2023-03-10 14.42 14.53 14.31 14.33 0.7M
2023-03-09 14.66 14.72 14.52 14.52 0.5M
2023-03-08 14.59 14.70 14.59 14.64 0.3M
2023-03-07 14.73 14.81 14.58 14.59 0.3M
2023-03-06 14.71 14.86 14.71 14.79 0.4M
2023-03-03 14.60 14.76 14.58 14.73 0.4M
2023-03-02 14.49 14.61 14.46 14.57 0.5M
2023-03-01 14.57 14.57 14.44 14.51 0.5M
2023-02-28 14.51 14.56 14.44 14.50 0.3M
2023-02-27 14.35 14.50 14.35 14.47 0.1M
2023-02-24 14.44 14.46 14.32 14.35 0.2M
2023-02-23 14.50 14.54 14.39 14.54 0.3M
2023-02-22 14.52 14.52 14.28 14.33 0.3M
2023-02-21 14.56 14.68 14.39 14.39 0.2M
2023-02-17 14.75 14.79 14.66 14.67 0.1M
2023-02-16 14.76 14.87 14.70 14.72 0.1M
2023-02-15 14.83 14.89 14.67 14.89 0.2M
2023-02-14 14.78 14.88 14.72 14.77 0.2M
2023-02-13 14.79 15.02 14.79 14.96 0.2M
2023-02-10 14.75 14.87 14.75 14.79 0.1M
2023-02-09 15.03 15.10 14.79 14.83 0.3M
2023-02-08 15.00 15.13 14.94 14.97 0.2M
2023-02-07 14.91 15.13 14.90 15.09 0.2M
2023-02-06 14.94 15.04 14.92 14.94 0.2M
2023-02-03 15.01 15.17 14.97 15.01 0.5M
2023-02-02 15.10 15.25 15.10 15.20 0.5M
2023-02-01 14.69 15.00 14.69 14.94 0.2M
2023-01-31 14.87 14.87 14.71 14.79 0.4M
2023-01-30 14.73 14.79 14.59 14.65 0.3M
2023-01-27 14.80 14.89 14.76 14.83 0.4M
2023-01-26 14.73 14.84 14.64 14.80 0.5M
2023-01-25 14.67 14.78 14.54 14.69 0.4M
2023-01-24 14.42 14.99 14.42 14.69 0.3M
2023-01-23 14.55 14.70 14.48 14.65 0.2M
2023-01-20 14.38 14.50 14.28 14.46 0.2M
2023-01-19 14.25 14.39 14.25 14.30 0.2M
2023-01-18 14.63 14.65 14.35 14.35 0.4M
2023-01-17 14.47 14.56 14.40 14.51 0.2M
2023-01-13 14.36 14.53 14.34 14.49 0.4M
2023-01-12 14.35 14.51 14.28 14.49 0.3M
2023-01-11 14.19 14.43 14.19 14.40 0.2M
2023-01-10 14.08 14.20 14.07 14.18 0.1M
2023-01-09 14.12 14.25 14.05 14.05 0.2M
2023-01-06 13.74 14.01 13.74 14.00 0.3M
2023-01-05 13.72 13.74 13.64 13.66 0.3M
2023-01-04 13.65 13.81 13.59 13.77 0.3M
2023-01-03 13.55 13.59 13.46 13.55 0.3M