Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Dimensional US Core Equity 1 ETF (DCOR)
Dimensional US Core Equity 1 ETF (DCOR) Historical

DCOR Dimensional US Core Equity 1 ETF

60.5238

-0.7562 (-1.23%)

Last Updated: 11:38:11

Delayed by 15 minutes

DCOR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 31 2024	61.28	0.82	1.36%	61.22	61.76	61.10	44,697
Jul 30 2024	60.46	-0.15	-0.25%	60.82	60.92	60.17	109,240
Jul 29 2024	60.61	-0.06	-0.10%	60.82	60.84	60.44	66,369
Jul 26 2024	60.67	0.72	1.20%	60.53	60.87	60.36	168,840
Jul 25 2024	59.95	-0.01	-0.02%	60.03	60.77	59.92	140,681
Jul 24 2024	59.96	-1.25	-2.04%	60.88	60.88	59.945	68,296
Jul 23 2024	61.21	-0.04	-0.07%	61.22	61.43	61.15	44,888
Jul 22 2024	61.25	0.69	1.14%	60.94	61.27	60.7201	37,850
Jul 19 2024	60.5589	-0.50	-0.82%	60.94	61.11	60.53	32,404
Jul 18 2024	61.06	-0.53	-0.86%	61.72	61.93	60.84	114,283
Jul 17 2024	61.59	-0.69	-1.11%	61.73	62.02	61.57	166,517
Jul 16 2024	62.28	0.72	1.17%	61.77	62.34	61.77	78,644
Jul 15 2024	61.56	0.35	0.57%	61.54	61.92	61.5031	110,817
Jul 12 2024	61.21	0.33	0.54%	61.07	61.6249	61.06	248,134
Jul 11 2024	60.88	0.06	0.09%	60.97	61.15	60.73	193,078
Jul 10 2024	60.8229	0.61	1.02%	60.34	60.8229	60.34	41,637
Jul 09 2024	60.21	-0.04	-0.07%	60.29	60.41	60.18	41,523
Jul 08 2024	60.25	0.07	0.12%	60.33	60.41	60.1575	43,354
Jul 05 2024	60.18	0.17	0.28%	60.07	60.19	59.92	33,115
Jul 03 2024	60.01	0.17	0.28%	59.83	60.06	59.82	25,934
Jul 02 2024	59.84	0.30	0.50%	59.40	59.84	59.40	94,478
Jul 01 2024	59.545	-0.15	-0.24%	59.72	59.7457	59.36	128,120
Jun 28 2024	59.69	0.00	0.00%	59.69	59.69	59.69	0
Jun 27 2024	59.69	0.05	0.08%	59.60	59.69	59.48	74,643
Jun 26 2024	59.64	0.09	0.15%	59.49	59.64	59.335	54,365
Jun 25 2024	59.55	-0.01	-0.02%	59.63	59.6399	59.37	105,530
Jun 24 2024	59.56	-0.04	-0.07%	59.59	59.89	59.55	104,901
Jun 21 2024	59.60	-0.04	-0.07%	59.64	59.64	59.4466	180,968
Jun 20 2024	59.64	-0.10	-0.18%	59.94	59.9593	59.4945	138,238
Jun 18 2024	59.7447	-0.01	-0.01%	59.61	59.79	59.5901	313,910
Jun 17 2024	59.75	0.53	0.89%	59.23	59.84	59.17	76,062
Jun 14 2024	59.22	-0.27	-0.46%	59.22	59.2488	59.00	306,712
Jun 13 2024	59.4946	-0.08	-0.14%	59.65	59.65	59.23	99,213
Jun 12 2024	59.5766	0.64	1.08%	59.63	59.872	59.47	64,960
Jun 11 2024	58.94	0.06	0.10%	58.71	58.9692	58.47	90,137
Jun 10 2024	58.88	0.13	0.22%	58.63	58.9582	58.565	36,133
Jun 07 2024	58.75	-0.09	-0.15%	58.68	59.04	58.68	86,696
Jun 06 2024	58.84	-0.14	-0.24%	59.05	59.05	58.72	89,044
Jun 05 2024	58.9811	0.69	1.19%	58.66	58.9811	58.39	92,958
Jun 04 2024	58.29	-0.21	-0.36%	58.37	58.4393	58.05	134,640
Jun 03 2024	58.50	-0.05	-0.09%	58.85	58.85	58.03	44,075
May 31 2024	58.55	0.45	0.77%	58.27	58.56	57.7399	47,977
May 30 2024	58.10	-0.07	-0.12%	58.08	58.30	57.94	97,300
May 29 2024	58.17	-0.54	-0.92%	58.19	58.355	58.165	63,952
May 28 2024	58.71	-0.05	-0.09%	58.95	58.95	58.50	36,444
May 24 2024	58.76	0.48	0.83%	58.49	58.78	58.47	112,177
May 23 2024	58.2767	-0.52	-0.89%	59.13	59.13	58.17	100,218
May 22 2024	58.80	-0.23	-0.39%	58.92	59.02	58.63	77,951
May 21 2024	59.03	0.03	0.05%	58.89	59.03	58.89	56,558
May 20 2024	59.00	0.11	0.19%	58.96	59.15	58.9367	105,523
May 17 2024	58.89	0.09	0.15%	58.85	58.92	58.79	72,275
May 16 2024	58.80	-0.23	-0.39%	59.09	59.145	58.80	76,071
May 15 2024	59.0322	0.65	1.12%	58.70	59.0322	58.67	65,810
May 14 2024	58.38	0.29	0.50%	58.26	58.48	58.15	51,731
May 13 2024	58.09	-0.07	-0.12%	58.47	58.47	58.09	300,999
May 10 2024	58.1585	0.11	0.19%	58.22	58.289	57.9999	57,841
May 09 2024	58.05	0.33	0.56%	57.71	58.07	57.67	44,436
May 08 2024	57.7246	0.01	0.03%	57.41	57.7312	57.41	81,677
May 07 2024	57.71	-0.04	-0.07%	57.79	57.89	57.68	63,060
May 06 2024	57.75	0.70	1.23%	57.32	57.75	57.26	52,337
May 03 2024	57.05	0.63	1.12%	57.12	57.21	56.7995	37,329

Dimensional US Core Equi...

Exchange Trading Funds

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions