BlackRock ESG Capital Allocation Trust NYSE:ECAT Historical Prices

Below are the 328 trading days of historical prices for ECAT.

# Exchange Symbol Date Open High Low Close
328 NYSE ECAT Tue, Jan 17, 2023 14.47 14.56 14.40 14.51
327 NYSE ECAT Fri, Jan 13, 2023 14.36 14.53 14.34 14.49
326 NYSE ECAT Thu, Jan 12, 2023 14.35 14.51 14.28 14.49
325 NYSE ECAT Wed, Jan 11, 2023 14.19 14.43 14.19 14.30
324 NYSE ECAT Tue, Jan 10, 2023 14.08 14.20 14.07 14.18
323 NYSE ECAT Mon, Jan 9, 2023 14.12 14.25 14.05 14.05
322 NYSE ECAT Fri, Jan 6, 2023 13.74 14.01 13.74 14.00
321 NYSE ECAT Thu, Jan 5, 2023 13.72 13.74 13.64 13.66
320 NYSE ECAT Wed, Jan 4, 2023 13.65 13.81 13.59 13.77
319 NYSE ECAT Tue, Jan 3, 2023 13.55 13.59 13.46 13.55
318 NYSE ECAT Fri, Dec 30, 2022 13.40 13.46 13.34 13.43
317 NYSE ECAT Thu, Dec 29, 2022 13.38 13.51 13.38 13.47
316 NYSE ECAT Wed, Dec 28, 2022 13.47 13.60 13.34 13.34
315 NYSE ECAT Tue, Dec 27, 2022 13.50 13.55 13.47 13.53
314 NYSE ECAT Fri, Dec 23, 2022 13.43 13.56 13.42 13.52
313 NYSE ECAT Thu, Dec 22, 2022 13.47 13.50 13.35 13.47
312 NYSE ECAT Wed, Dec 21, 2022 13.53 13.62 13.50 13.53
311 NYSE ECAT Tue, Dec 20, 2022 13.46 13.59 13.42 13.42
310 NYSE ECAT Mon, Dec 19, 2022 13.66 13.73 13.49 13.52
309 NYSE ECAT Fri, Dec 16, 2022 13.73 13.83 13.60 13.68
308 NYSE ECAT Thu, Dec 15, 2022 14.06 14.06 13.87 13.87
307 NYSE ECAT Wed, Dec 14, 2022 14.23 14.42 14.18 14.16
306 NYSE ECAT Tue, Dec 13, 2022 14.48 14.52 14.15 14.23
305 NYSE ECAT Mon, Dec 12, 2022 13.98 14.18 13.98 14.16
304 NYSE ECAT Fri, Dec 9, 2022 13.89 14.11 13.85 14.00
303 NYSE ECAT Thu, Dec 8, 2022 14.01 14.15 13.95 14.05
302 NYSE ECAT Wed, Dec 7, 2022 13.88 14.04 13.85 14.00
301 NYSE ECAT Tue, Dec 6, 2022 14.11 14.17 13.87 13.89
300 NYSE ECAT Mon, Dec 5, 2022 14.19 14.31 14.07 14.16
299 NYSE ECAT Fri, Dec 2, 2022 14.25 14.37 14.25 14.30
298 NYSE ECAT Thu, Dec 1, 2022 14.34 14.46 14.30 14.40
297 NYSE ECAT Wed, Nov 30, 2022 14.01 14.44 13.82 14.34
296 NYSE ECAT Tue, Nov 29, 2022 14.05 14.14 13.99 14.05
295 NYSE ECAT Mon, Nov 28, 2022 14.02 14.19 14.00 14.04
294 NYSE ECAT Fri, Nov 25, 2022 14.05 14.21 14.05 14.18
293 NYSE ECAT Wed, Nov 23, 2022 14.10 14.18 14.05 14.11
292 NYSE ECAT Tue, Nov 22, 2022 13.94 14.09 13.94 14.09
291 NYSE ECAT Mon, Nov 21, 2022 14.13 14.14 13.92 13.93
290 NYSE ECAT Fri, Nov 18, 2022 14.08 14.18 14.04 14.13
289 NYSE ECAT Thu, Nov 17, 2022 13.92 14.13 13.86 14.06
288 NYSE ECAT Wed, Nov 16, 2022 14.06 14.11 13.94 14.01
287 NYSE ECAT Tue, Nov 15, 2022 14.15 14.21 13.97 14.07
286 NYSE ECAT Mon, Nov 14, 2022 13.91 14.05 13.89 13.92
285 NYSE ECAT Fri, Nov 11, 2022 13.85 14.13 13.85 13.98
284 NYSE ECAT Thu, Nov 10, 2022 13.61 14.00 13.61 13.91
283 NYSE ECAT Wed, Nov 9, 2022 13.48 13.56 13.33 13.33
282 NYSE ECAT Tue, Nov 8, 2022 13.49 13.66 13.43 13.61
281 NYSE ECAT Mon, Nov 7, 2022 13.34 13.50 13.33 13.49
280 NYSE ECAT Fri, Nov 4, 2022 13.23 13.35 13.18 13.34
279 NYSE ECAT Thu, Nov 3, 2022 13.06 13.29 13.06 13.13
278 NYSE ECAT Wed, Nov 2, 2022 13.55 13.73 13.31 13.35
277 NYSE ECAT Tue, Nov 1, 2022 13.71 13.82 13.51 13.60
276 NYSE ECAT Mon, Oct 31, 2022 13.77 13.78 13.59 13.66
275 NYSE ECAT Fri, Oct 28, 2022 13.41 13.77 13.41 13.75
274 NYSE ECAT Thu, Oct 27, 2022 13.54 13.65 13.41 13.47
273 NYSE ECAT Wed, Oct 26, 2022 13.50 13.78 13.50 13.51
272 NYSE ECAT Tue, Oct 25, 2022 13.53 13.74 13.53 13.62
271 NYSE ECAT Mon, Oct 24, 2022 13.35 13.56 13.35 13.53
270 NYSE ECAT Fri, Oct 21, 2022 13.05 13.48 13.05 13.38
269 NYSE ECAT Thu, Oct 20, 2022 13.13 13.38 13.11 13.18
268 NYSE ECAT Wed, Oct 19, 2022 13.20 13.35 13.18 13.24
267 NYSE ECAT Tue, Oct 18, 2022 13.34 13.41 13.26 13.38
266 NYSE ECAT Mon, Oct 17, 2022 13.01 13.31 13.01 13.18
265 NYSE ECAT Fri, Oct 14, 2022 13.18 13.26 12.92 12.94
264 NYSE ECAT Thu, Oct 13, 2022 12.82 13.26 12.74 13.14
263 NYSE ECAT Wed, Oct 12, 2022 13.08 13.30 13.04 12.94
262 NYSE ECAT Tue, Oct 11, 2022 12.87 13.40 12.76 13.20
261 NYSE ECAT Mon, Oct 10, 2022 12.99 13.14 12.88 12.95
260 NYSE ECAT Fri, Oct 7, 2022 13.13 13.28 12.87 13.03
259 NYSE ECAT Thu, Oct 6, 2022 13.38 13.54 13.30 13.30
258 NYSE ECAT Wed, Oct 5, 2022 13.43 13.49 13.17 13.44
257 NYSE ECAT Tue, Oct 4, 2022 13.25 13.53 13.25 13.42
256 NYSE ECAT Mon, Oct 3, 2022 12.94 13.29 12.93 13.17
255 NYSE ECAT Fri, Sep 30, 2022 12.82 13.06 12.79 12.81
254 NYSE ECAT Thu, Sep 29, 2022 12.96 13.05 12.78 12.80
253 NYSE ECAT Wed, Sep 28, 2022 12.95 13.20 12.91 13.18
252 NYSE ECAT Tue, Sep 27, 2022 13.00 13.11 12.89 12.91
251 NYSE ECAT Mon, Sep 26, 2022 13.00 13.13 12.87 12.93
250 NYSE ECAT Fri, Sep 23, 2022 13.20 13.23 12.96 13.02
249 NYSE ECAT Thu, Sep 22, 2022 13.49 13.49 13.25 13.35
248 NYSE ECAT Wed, Sep 21, 2022 13.66 13.83 13.50 13.50
247 NYSE ECAT Tue, Sep 20, 2022 13.72 13.78 13.60 13.60
246 NYSE ECAT Mon, Sep 19, 2022 13.71 13.89 13.66 13.83
245 NYSE ECAT Fri, Sep 16, 2022 13.90 13.92 13.77 13.84
244 NYSE ECAT Thu, Sep 15, 2022 14.02 14.15 13.97 13.99
243 NYSE ECAT Wed, Sep 14, 2022 14.15 14.25 14.01 14.12
242 NYSE ECAT Tue, Sep 13, 2022 14.49 14.50 14.21 14.13
241 NYSE ECAT Mon, Sep 12, 2022 14.70 14.91 14.63 14.71
240 NYSE ECAT Fri, Sep 9, 2022 14.54 14.71 14.54 14.66
239 NYSE ECAT Thu, Sep 8, 2022 14.40 14.61 14.32 14.54
238 NYSE ECAT Wed, Sep 7, 2022 14.22 14.46 14.21 14.45
237 NYSE ECAT Tue, Sep 6, 2022 14.51 14.55 14.13 14.17
236 NYSE ECAT Fri, Sep 2, 2022 14.76 14.76 14.23 14.28
235 NYSE ECAT Thu, Sep 1, 2022 14.50 14.50 14.20 14.36
234 NYSE ECAT Wed, Aug 31, 2022 14.59 14.69 14.46 14.47
233 NYSE ECAT Tue, Aug 30, 2022 14.74 14.74 14.44 14.49
232 NYSE ECAT Mon, Aug 29, 2022 14.68 14.73 14.58 14.66
231 NYSE ECAT Fri, Aug 26, 2022 15.05 15.13 14.68 14.68
230 NYSE ECAT Thu, Aug 25, 2022 14.94 15.10 14.94 15.08
229 NYSE ECAT Wed, Aug 24, 2022 14.78 15.01 14.78 14.98
228 NYSE ECAT Tue, Aug 23, 2022 14.85 14.98 14.79 14.84
227 NYSE ECAT Mon, Aug 22, 2022 15.34 15.34 14.80 14.80
226 NYSE ECAT Fri, Aug 19, 2022 15.41 15.48 15.30 15.37
225 NYSE ECAT Thu, Aug 18, 2022 15.41 15.56 15.33 15.54
224 NYSE ECAT Wed, Aug 17, 2022 15.43 15.63 15.43 15.43
223 NYSE ECAT Tue, Aug 16, 2022 15.42 15.65 15.40 15.61
222 NYSE ECAT Mon, Aug 15, 2022 15.36 15.53 15.28 15.53
221 NYSE ECAT Fri, Aug 12, 2022 15.32 15.45 15.26 15.40
220 NYSE ECAT Thu, Aug 11, 2022 15.54 15.66 15.33 15.31
219 NYSE ECAT Wed, Aug 10, 2022 15.34 15.54 15.31 15.54
218 NYSE ECAT Tue, Aug 9, 2022 15.14 15.32 15.14 15.18
217 NYSE ECAT Mon, Aug 8, 2022 15.34 15.52 15.27 15.29
216 NYSE ECAT Fri, Aug 5, 2022 15.22 15.34 15.18 15.31
215 NYSE ECAT Thu, Aug 4, 2022 15.25 15.35 15.23 15.29
214 NYSE ECAT Wed, Aug 3, 2022 15.15 15.27 15.09 15.17
213 NYSE ECAT Tue, Aug 2, 2022 15.11 15.20 15.02 15.16
212 NYSE ECAT Mon, Aug 1, 2022 14.93 15.10 14.93 15.08
211 NYSE ECAT Fri, Jul 29, 2022 15.10 15.18 14.89 15.10
210 NYSE ECAT Thu, Jul 28, 2022 14.78 15.02 14.72 14.91
209 NYSE ECAT Wed, Jul 27, 2022 14.39 14.87 14.37 14.81
208 NYSE ECAT Tue, Jul 26, 2022 14.60 14.67 14.26 14.34
207 NYSE ECAT Mon, Jul 25, 2022 14.64 14.78 14.61 14.71
206 NYSE ECAT Fri, Jul 22, 2022 14.74 14.82 14.55 14.69
205 NYSE ECAT Thu, Jul 21, 2022 14.63 14.81 14.53 14.77
204 NYSE ECAT Wed, Jul 20, 2022 14.41 14.72 14.41 14.59
203 NYSE ECAT Tue, Jul 19, 2022 14.08 14.54 14.07 14.48
202 NYSE ECAT Mon, Jul 18, 2022 14.24 14.33 13.96 14.03
201 NYSE ECAT Fri, Jul 15, 2022 13.94 14.16 13.87 14.10
200 NYSE ECAT Thu, Jul 14, 2022 13.83 13.87 13.68 13.86
199 NYSE ECAT Wed, Jul 13, 2022 13.82 14.03 13.82 13.90
198 NYSE ECAT Tue, Jul 12, 2022 14.12 14.23 13.94 13.94
197 NYSE ECAT Mon, Jul 11, 2022 14.38 14.53 14.10 14.10
196 NYSE ECAT Fri, Jul 8, 2022 14.22 14.58 14.22 14.48
195 NYSE ECAT Thu, Jul 7, 2022 14.37 14.49 14.27 14.35
194 NYSE ECAT Wed, Jul 6, 2022 14.36 14.43 14.26 14.38
193 NYSE ECAT Tue, Jul 5, 2022 14.34 14.38 14.21 14.31
192 NYSE ECAT Fri, Jul 1, 2022 14.23 14.45 14.20 14.42
191 NYSE ECAT Thu, Jun 30, 2022 14.25 14.39 14.09 14.31
190 NYSE ECAT Wed, Jun 29, 2022 14.20 14.31 14.05 14.29
189 NYSE ECAT Tue, Jun 28, 2022 14.27 14.47 14.00 14.10
188 NYSE ECAT Mon, Jun 27, 2022 14.27 14.42 14.11 14.14
187 NYSE ECAT Fri, Jun 24, 2022 13.90 14.19 13.90 14.19
186 NYSE ECAT Thu, Jun 23, 2022 13.98 14.15 13.77 13.78
185 NYSE ECAT Wed, Jun 22, 2022 13.71 13.88 13.68 13.88
184 NYSE ECAT Tue, Jun 21, 2022 13.70 13.85 13.70 13.80
183 NYSE ECAT Fri, Jun 17, 2022 13.48 13.73 13.48 13.58
182 NYSE ECAT Thu, Jun 16, 2022 13.81 13.90 13.48 13.52
181 NYSE ECAT Wed, Jun 15, 2022 13.90 14.11 13.86 14.11
180 NYSE ECAT Tue, Jun 14, 2022 13.99 14.01 13.78 13.80
179 NYSE ECAT Mon, Jun 13, 2022 14.28 14.30 13.90 13.85
178 NYSE ECAT Fri, Jun 10, 2022 14.52 14.67 14.45 14.53
177 NYSE ECAT Thu, Jun 9, 2022 14.83 14.90 14.65 14.74
176 NYSE ECAT Wed, Jun 8, 2022 15.00 15.02 14.81 14.86
175 NYSE ECAT Tue, Jun 7, 2022 14.85 15.02 14.85 15.01
174 NYSE ECAT Mon, Jun 6, 2022 14.99 15.07 14.94 14.96
173 NYSE ECAT Fri, Jun 3, 2022 14.99 15.03 14.84 14.96
172 NYSE ECAT Thu, Jun 2, 2022 14.68 15.08 14.67 15.01
171 NYSE ECAT Wed, Jun 1, 2022 14.99 15.14 14.69 14.83
170 NYSE ECAT Tue, May 31, 2022 15.00 15.13 14.80 15.09
169 NYSE ECAT Fri, May 27, 2022 14.74 14.99 14.74 14.99
168 NYSE ECAT Thu, May 26, 2022 14.25 14.74 14.25 14.73
167 NYSE ECAT Wed, May 25, 2022 14.17 14.39 14.06 14.32
166 NYSE ECAT Tue, May 24, 2022 14.31 14.40 14.13 14.29
165 NYSE ECAT Mon, May 23, 2022 14.37 14.54 14.35 14.45
164 NYSE ECAT Fri, May 20, 2022 14.52 14.70 14.12 14.37
163 NYSE ECAT Thu, May 19, 2022 14.22 14.64 14.22 14.48
162 NYSE ECAT Wed, May 18, 2022 14.70 14.70 14.23 14.40
161 NYSE ECAT Tue, May 17, 2022 14.50 14.87 14.35 14.73
160 NYSE ECAT Mon, May 16, 2022 14.25 14.51 14.08 14.31
159 NYSE ECAT Fri, May 13, 2022 13.96 14.34 13.96 14.25
158 NYSE ECAT Thu, May 12, 2022 13.83 14.25 13.61 13.78
157 NYSE ECAT Wed, May 11, 2022 14.20 14.51 13.95 13.99
156 NYSE ECAT Tue, May 10, 2022 14.24 14.45 13.98 14.19
155 NYSE ECAT Mon, May 9, 2022 14.39 14.51 13.87 14.10
154 NYSE ECAT Fri, May 6, 2022 14.39 14.71 14.33 14.71
153 NYSE ECAT Thu, May 5, 2022 14.76 14.80 14.36 14.47
152 NYSE ECAT Wed, May 4, 2022 14.59 14.94 14.51 14.89
151 NYSE ECAT Tue, May 3, 2022 14.52 15.36 14.50 14.59
150 NYSE ECAT Mon, May 2, 2022 14.56 14.96 14.38 14.56
149 NYSE ECAT Fri, Apr 29, 2022 15.05 15.14 14.70 14.75
148 NYSE ECAT Thu, Apr 28, 2022 14.80 15.26 14.69 15.06
147 NYSE ECAT Wed, Apr 27, 2022 14.98 15.19 14.60 14.71
146 NYSE ECAT Tue, Apr 26, 2022 15.38 15.38 14.91 14.99
145 NYSE ECAT Mon, Apr 25, 2022 15.36 15.44 15.11 15.38
144 NYSE ECAT Fri, Apr 22, 2022 15.39 15.53 15.22 15.36
143 NYSE ECAT Thu, Apr 21, 2022 15.79 15.86 15.43 15.56
142 NYSE ECAT Wed, Apr 20, 2022 15.88 15.88 15.58 15.75
141 NYSE ECAT Tue, Apr 19, 2022 15.40 15.81 15.40 15.79
140 NYSE ECAT Mon, Apr 18, 2022 15.44 15.64 15.30 15.47
139 NYSE ECAT Thu, Apr 14, 2022 15.81 15.81 15.41 15.61
138 NYSE ECAT Wed, Apr 13, 2022 15.66 15.80 15.44 15.73
137 NYSE ECAT Tue, Apr 12, 2022 15.70 15.87 15.56 15.58
136 NYSE ECAT Mon, Apr 11, 2022 15.83 15.96 15.56 15.61
135 NYSE ECAT Fri, Apr 8, 2022 16.12 16.31 15.89 16.05
134 NYSE ECAT Thu, Apr 7, 2022 16.19 16.34 16.14 16.19
133 NYSE ECAT Wed, Apr 6, 2022 16.18 16.33 16.01 16.15
132 NYSE ECAT Tue, Apr 5, 2022 16.61 16.66 16.33 16.36
131 NYSE ECAT Mon, Apr 4, 2022 16.52 16.71 16.49 16.61
130 NYSE ECAT Fri, Apr 1, 2022 16.65 16.78 16.36 16.63
129 NYSE ECAT Thu, Mar 31, 2022 16.69 16.90 16.51 16.66
128 NYSE ECAT Wed, Mar 30, 2022 16.36 16.84 16.26 16.62
127 NYSE ECAT Tue, Mar 29, 2022 16.26 16.43 16.14 16.37
126 NYSE ECAT Mon, Mar 28, 2022 16.19 16.27 16.02 16.21
125 NYSE ECAT Fri, Mar 25, 2022 16.32 16.38 16.05 16.19
124 NYSE ECAT Thu, Mar 24, 2022 16.09 16.37 15.98 16.33
123 NYSE ECAT Wed, Mar 23, 2022 16.21 16.21 15.98 16.04
122 NYSE ECAT Tue, Mar 22, 2022 16.00 16.22 15.99 16.17
121 NYSE ECAT Mon, Mar 21, 2022 16.30 16.41 15.86 15.93
120 NYSE ECAT Fri, Mar 18, 2022 16.02 16.43 16.02 16.35
119 NYSE ECAT Thu, Mar 17, 2022 15.56 16.30 15.56 16.15
118 NYSE ECAT Wed, Mar 16, 2022 15.27 15.79 15.27 15.58
117 NYSE ECAT Tue, Mar 15, 2022 15.12 15.46 14.78 15.26
116 NYSE ECAT Mon, Mar 14, 2022 15.53 15.67 15.01 15.11
115 NYSE ECAT Fri, Mar 11, 2022 15.70 15.88 15.58 15.48
114 NYSE ECAT Thu, Mar 10, 2022 15.55 15.75 15.45 15.62
113 NYSE ECAT Wed, Mar 9, 2022 15.71 16.08 15.64 15.81
112 NYSE ECAT Tue, Mar 8, 2022 15.45 16.25 14.90 15.53
111 NYSE ECAT Mon, Mar 7, 2022 15.96 15.97 15.36 15.50
110 NYSE ECAT Fri, Mar 4, 2022 16.18 16.25 15.81 15.96
109 NYSE ECAT Thu, Mar 3, 2022 16.20 16.41 16.20 16.30
108 NYSE ECAT Wed, Mar 2, 2022 16.17 16.26 16.02 16.16
107 NYSE ECAT Tue, Mar 1, 2022 16.14 16.27 15.95 16.00
106 NYSE ECAT Mon, Feb 28, 2022 16.29 16.37 16.10 16.24
105 NYSE ECAT Fri, Feb 25, 2022 16.03 16.42 15.94 16.32
104 NYSE ECAT Thu, Feb 24, 2022 15.60 16.10 15.35 16.05
103 NYSE ECAT Wed, Feb 23, 2022 16.30 16.33 15.86 15.94
102 NYSE ECAT Tue, Feb 22, 2022 16.40 16.58 16.04 16.22
101 NYSE ECAT Fri, Feb 18, 2022 16.62 16.84 16.38 16.54
100 NYSE ECAT Thu, Feb 17, 2022 16.66 16.90 16.54 16.68
99 NYSE ECAT Wed, Feb 16, 2022 16.80 17.00 16.72 16.91
98 NYSE ECAT Tue, Feb 15, 2022 16.83 17.01 16.73 16.80
97 NYSE ECAT Mon, Feb 14, 2022 17.02 17.50 16.68 16.73
96 NYSE ECAT Fri, Feb 11, 2022 17.18 17.37 16.93 16.85
95 NYSE ECAT Thu, Feb 10, 2022 17.65 17.65 17.17 17.26
94 NYSE ECAT Wed, Feb 9, 2022 17.28 17.66 17.20 17.65
93 NYSE ECAT Tue, Feb 8, 2022 17.30 17.39 17.02 17.19
92 NYSE ECAT Mon, Feb 7, 2022 17.51 17.81 17.21 17.23
91 NYSE ECAT Fri, Feb 4, 2022 17.35 17.67 17.35 17.49
90 NYSE ECAT Thu, Feb 3, 2022 17.35 17.73 17.35 17.54
89 NYSE ECAT Wed, Feb 2, 2022 17.85 18.00 17.37 17.78
88 NYSE ECAT Tue, Feb 1, 2022 17.45 17.99 17.38 17.80
87 NYSE ECAT Mon, Jan 31, 2022 17.44 17.50 16.99 17.47
86 NYSE ECAT Fri, Jan 28, 2022 16.99 17.26 16.82 17.26
85 NYSE ECAT Thu, Jan 27, 2022 17.00 17.30 16.87 17.02
84 NYSE ECAT Wed, Jan 26, 2022 17.08 17.39 16.82 16.91
83 NYSE ECAT Tue, Jan 25, 2022 16.84 17.11 16.58 16.87
82 NYSE ECAT Mon, Jan 24, 2022 16.90 17.13 16.35 16.95
81 NYSE ECAT Fri, Jan 21, 2022 17.45 17.69 17.20 17.20
80 NYSE ECAT Thu, Jan 20, 2022 17.89 18.07 17.43 17.58
79 NYSE ECAT Wed, Jan 19, 2022 18.05 18.46 17.84 17.86
78 NYSE ECAT Tue, Jan 18, 2022 18.26 18.29 18.01 18.02
77 NYSE ECAT Fri, Jan 14, 2022 18.29 18.48 18.27 18.47
76 NYSE ECAT Thu, Jan 13, 2022 18.66 18.66 18.41 18.45
75 NYSE ECAT Wed, Jan 12, 2022 18.65 18.72 18.50 18.56
74 NYSE ECAT Tue, Jan 11, 2022 18.50 18.53 18.31 18.52
73 NYSE ECAT Mon, Jan 10, 2022 18.49 18.49 18.22 18.40
72 NYSE ECAT Fri, Jan 7, 2022 18.59 18.59 18.42 18.54
71 NYSE ECAT Thu, Jan 6, 2022 18.50 18.64 18.44 18.50
70 NYSE ECAT Wed, Jan 5, 2022 18.81 18.90 18.56 18.60
69 NYSE ECAT Tue, Jan 4, 2022 18.94 19.07 18.70 18.94
68 NYSE ECAT Mon, Jan 3, 2022 18.75 18.98 18.62 18.93
67 NYSE ECAT Fri, Dec 31, 2021 18.64 18.80 18.56 18.65
66 NYSE ECAT Thu, Dec 30, 2021 18.49 18.67 18.49 18.63
65 NYSE ECAT Wed, Dec 29, 2021 18.46 18.58 18.33 18.55
64 NYSE ECAT Tue, Dec 28, 2021 18.61 18.70 18.35 18.52
63 NYSE ECAT Mon, Dec 27, 2021 18.66 18.78 18.54 18.64
62 NYSE ECAT Thu, Dec 23, 2021 18.50 18.73 18.50 18.63
61 NYSE ECAT Wed, Dec 22, 2021 18.16 18.54 18.16 18.47
60 NYSE ECAT Tue, Dec 21, 2021 18.18 18.60 17.91 18.26
59 NYSE ECAT Mon, Dec 20, 2021 18.41 18.49 18.07 18.14
58 NYSE ECAT Fri, Dec 17, 2021 18.23 18.57 18.20 18.43
57 NYSE ECAT Thu, Dec 16, 2021 18.52 18.76 18.25 18.41
56 NYSE ECAT Wed, Dec 15, 2021 18.51 18.74 18.35 18.55
55 NYSE ECAT Tue, Dec 14, 2021 18.57 18.87 18.44 18.52
54 NYSE ECAT Mon, Dec 13, 2021 19.06 19.16 18.70 18.75
53 NYSE ECAT Fri, Dec 10, 2021 19.29 19.46 19.02 19.10
52 NYSE ECAT Thu, Dec 9, 2021 19.15 19.61 19.00 19.35
51 NYSE ECAT Wed, Dec 8, 2021 18.65 19.26 18.55 19.21
50 NYSE ECAT Tue, Dec 7, 2021 18.53 18.93 18.53 18.76
49 NYSE ECAT Mon, Dec 6, 2021 18.40 18.70 18.35 18.50
48 NYSE ECAT Fri, Dec 3, 2021 18.68 18.74 18.35 18.50
47 NYSE ECAT Thu, Dec 2, 2021 18.54 18.70 18.45 18.67
46 NYSE ECAT Wed, Dec 1, 2021 18.47 18.90 18.45 18.66
45 NYSE ECAT Tue, Nov 30, 2021 18.81 18.89 18.51 18.63
44 NYSE ECAT Mon, Nov 29, 2021 19.14 19.18 18.72 18.91
43 NYSE ECAT Fri, Nov 26, 2021 19.01 19.22 19.00 19.12
42 NYSE ECAT Wed, Nov 24, 2021 19.30 19.30 19.00 19.08
41 NYSE ECAT Tue, Nov 23, 2021 19.52 19.57 19.14 19.30
40 NYSE ECAT Mon, Nov 22, 2021 19.45 19.54 19.20 19.40
39 NYSE ECAT Fri, Nov 19, 2021 19.59 19.60 19.40 19.48
38 NYSE ECAT Thu, Nov 18, 2021 19.48 19.65 19.43 19.52
37 NYSE ECAT Wed, Nov 17, 2021 19.50 19.75 19.48 19.55
36 NYSE ECAT Tue, Nov 16, 2021 19.40 19.70 19.40 19.58
35 NYSE ECAT Mon, Nov 15, 2021 19.34 19.64 19.34 19.49
34 NYSE ECAT Fri, Nov 12, 2021 19.53 19.73 19.50 19.56
33 NYSE ECAT Thu, Nov 11, 2021 19.74 19.74 19.46 19.55
32 NYSE ECAT Wed, Nov 10, 2021 19.53 19.75 19.50 19.69
31 NYSE ECAT Tue, Nov 9, 2021 19.56 19.70 19.51 19.58
30 NYSE ECAT Mon, Nov 8, 2021 19.64 19.78 19.50 19.68
29 NYSE ECAT Fri, Nov 5, 2021 19.50 19.73 19.45 19.50
28 NYSE ECAT Thu, Nov 4, 2021 19.68 19.68 19.52 19.54
27 NYSE ECAT Wed, Nov 3, 2021 19.60 19.74 19.51 19.64
26 NYSE ECAT Tue, Nov 2, 2021 19.68 19.78 19.36 19.59
25 NYSE ECAT Mon, Nov 1, 2021 19.95 19.95 19.60 19.64
24 NYSE ECAT Fri, Oct 29, 2021 20.00 20.01 20.00 20.01
23 NYSE ECAT Thu, Oct 28, 2021 20.00 20.02 20.00 20.00
22 NYSE ECAT Wed, Oct 27, 2021 20.00 20.01 20.00 20.00
21 NYSE ECAT Tue, Oct 26, 2021 20.00 20.01 20.00 20.00
20 NYSE ECAT Mon, Oct 25, 2021 20.00 20.03 20.00 20.00
19 NYSE ECAT Fri, Oct 22, 2021 20.01 20.01 20.00 20.00
18 NYSE ECAT Thu, Oct 21, 2021 20.00 20.01 20.00 20.00
17 NYSE ECAT Wed, Oct 20, 2021 20.00 20.01 20.00 20.01
16 NYSE ECAT Tue, Oct 19, 2021 20.00 20.02 20.00 20.00
15 NYSE ECAT Mon, Oct 18, 2021 20.00 20.04 20.00 20.01
14 NYSE ECAT Fri, Oct 15, 2021 20.02 20.03 20.00 20.01
13 NYSE ECAT Thu, Oct 14, 2021 20.02 20.06 20.00 20.02
12 NYSE ECAT Wed, Oct 13, 2021 20.02 20.04 20.00 20.01
11 NYSE ECAT Tue, Oct 12, 2021 20.01 20.03 20.00 20.00
10 NYSE ECAT Mon, Oct 11, 2021 20.03 20.03 20.01 20.01
9 NYSE ECAT Fri, Oct 8, 2021 20.02 20.05 20.00 20.01
8 NYSE ECAT Thu, Oct 7, 2021 20.02 20.08 20.00 20.03
7 NYSE ECAT Wed, Oct 6, 2021 20.00 20.04 20.00 20.04
6 NYSE ECAT Tue, Oct 5, 2021 20.05 20.05 20.00 20.01
5 NYSE ECAT Mon, Oct 4, 2021 20.18 20.18 20.01 20.02
4 NYSE ECAT Fri, Oct 1, 2021 20.11 20.19 20.07 20.15
3 NYSE ECAT Thu, Sep 30, 2021 20.09 20.14 20.05 20.10
2 NYSE ECAT Wed, Sep 29, 2021 20.02 20.09 20.02 20.08
1 NYSE ECAT Tue, Sep 28, 2021 20.00 20.02 20.00 20.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024