Yahoo

Mail

Singapore markets closed

Straits Times Index
3,290.70
+24.75(+0.76%)
Nikkei
38,229.11
+155.13(+0.41%)
Hang Seng
18,963.68
+425.87(+2.30%)
FTSE 100
8,433.76
+52.41(+0.63%)
Bitcoin USD
60,796.96
-2,047.43(-3.26%)
CMC Crypto 200
1,261.13
-96.88(-7.13%)

Dimensional US Core Equity 1 ETF (DCOR)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

58.16

+0.11

(+0.19%)

At close: 03:45PM EDT

Time period:

11 May 2023 - 11 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	58.29	58.29	58.00	58.16	58.16	57,800
09 May 2024	57.67	58.07	57.67	58.05	58.05	44,400
08 May 2024	57.41	57.73	57.41	57.72	57.72	81,700
07 May 2024	57.79	57.89	57.68	57.71	57.71	63,200
06 May 2024	57.32	57.75	57.26	57.75	57.75	52,300
03 May 2024	57.12	57.21	56.80	57.05	57.05	38,900
02 May 2024	56.24	56.47	55.89	56.42	56.42	41,700
01 May 2024	55.98	56.64	55.76	55.85	55.85	81,000
30 Apr 2024	56.77	56.82	56.01	56.01	56.01	57,200
29 Apr 2024	56.87	57.02	56.67	56.89	56.89	43,500
26 Apr 2024	56.54	56.90	56.54	56.73	56.73	56,700
25 Apr 2024	56.08	56.37	55.69	56.28	56.28	42,200
24 Apr 2024	56.85	56.85	56.24	56.49	56.49	78,900
23 Apr 2024	56.02	56.65	56.02	56.56	56.56	58,300
22 Apr 2024	55.60	56.18	55.43	55.84	55.84	50,700
19 Apr 2024	55.53	55.83	55.22	55.37	55.37	40,700
18 Apr 2024	55.96	56.19	55.57	55.66	55.66	51,500
17 Apr 2024	56.43	56.43	55.61	55.70	55.70	56,400
16 Apr 2024	56.27	56.30	55.89	56.01	56.01	81,800
15 Apr 2024	57.29	57.43	56.10	56.17	56.17	61,900
12 Apr 2024	57.35	57.40	56.68	56.83	56.83	70,400
11 Apr 2024	57.65	57.87	57.15	57.68	57.68	43,600
10 Apr 2024	57.37	57.65	57.18	57.38	57.38	72,900
09 Apr 2024	58.18	58.25	57.58	58.06	58.06	45,000
08 Apr 2024	58.04	58.16	58.01	58.03	58.03	37,000
05 Apr 2024	57.53	58.13	57.53	57.98	57.98	43,700
04 Apr 2024	58.60	58.60	57.40	57.46	57.46	45,800
03 Apr 2024	57.84	58.29	57.84	58.12	58.12	52,300
02 Apr 2024	57.98	58.02	57.78	57.98	57.98	83,000
01 Apr 2024	58.76	58.76	58.37	58.44	58.44	48,800
28 Mar 2024	58.58	58.77	58.58	58.65	58.65	31,700
27 Mar 2024	58.23	58.51	58.11	58.51	58.51	47,200
26 Mar 2024	58.20	58.20	57.93	57.94	57.94	20,300
25 Mar 2024	58.02	58.19	58.00	58.00	58.00	29,000
22 Mar 2024	58.36	58.37	58.11	58.15	58.15	81,700
21 Mar 2024	58.33	58.51	58.32	58.32	58.32	38,600
20 Mar 2024	57.67	58.05	57.42	58.02	58.02	31,500
19 Mar 2024	56.95	57.48	56.89	57.41	57.41	52,600
19 Mar 2024	0.082 Dividend
18 Mar 2024	57.32	57.41	57.15	57.15	57.07	41,700
15 Mar 2024	56.79	57.14	56.79	56.93	56.85	130,500
14 Mar 2024	57.55	57.55	56.90	57.18	57.10	18,600
13 Mar 2024	57.47	57.59	57.36	57.43	57.35	40,500
12 Mar 2024	57.26	57.49	56.88	57.48	57.40	28,800
11 Mar 2024	57.05	57.05	56.68	56.94	56.86	33,500
08 Mar 2024	57.46	57.71	56.97	57.06	56.98	56,500
07 Mar 2024	57.16	57.43	57.16	57.36	57.28	42,800
06 Mar 2024	56.89	56.99	56.67	56.80	56.72	39,600
05 Mar 2024	56.72	56.72	56.29	56.49	56.41	59,500
04 Mar 2024	57.05	57.13	56.93	56.93	56.85	143,300
01 Mar 2024	56.80	57.01	56.56	56.95	56.87	28,900
29 Feb 2024	56.56	56.66	56.30	56.56	56.48	23,000
28 Feb 2024	56.21	56.37	56.21	56.28	56.20	42,300
27 Feb 2024	56.39	56.42	56.21	56.42	56.34	36,000
26 Feb 2024	56.40	56.47	56.22	56.23	56.15	47,000
23 Feb 2024	56.38	56.49	56.24	56.37	56.29	81,800
22 Feb 2024	55.81	56.31	55.81	56.22	56.14	44,400
21 Feb 2024	55.04	55.31	54.92	55.26	55.18	105,100
20 Feb 2024	55.37	55.37	55.08	55.24	55.16	67,600
16 Feb 2024	55.88	55.99	55.59	55.59	55.51	34,000
15 Feb 2024	55.63	55.92	55.53	55.91	55.83	55,000
14 Feb 2024	55.17	55.41	54.90	55.39	55.31	77,900
13 Feb 2024	54.96	55.02	54.40	54.78	54.70	75,800
12 Feb 2024	55.69	55.97	55.60	55.75	55.67	41,200
09 Feb 2024	55.32	55.59	55.22	55.54	55.46	54,500
08 Feb 2024	55.05	55.23	55.01	55.22	55.14	51,100
07 Feb 2024	54.95	55.13	54.76	55.04	54.96	98,700
06 Feb 2024	54.61	54.70	54.49	54.70	54.62	60,600
05 Feb 2024	54.60	54.66	54.26	54.49	54.41	32,400
02 Feb 2024	54.35	54.96	54.26	54.77	54.69	57,100
01 Feb 2024	54.00	54.42	53.76	54.40	54.32	59,500
31 Jan 2024	54.48	54.58	53.79	53.80	53.72	69,200
30 Jan 2024	54.69	54.81	54.65	54.76	54.68	99,400
29 Jan 2024	54.31	54.79	54.22	54.79	54.71	38,500
26 Jan 2024	54.37	54.50	54.23	54.32	54.24	62,800
25 Jan 2024	54.27	54.33	54.05	54.28	54.20	66,800
24 Jan 2024	54.35	54.35	53.89	53.93	53.85	45,800
23 Jan 2024	54.03	54.05	53.78	54.00	53.92	52,400
22 Jan 2024	53.95	54.02	53.77	53.90	53.82	58,900
19 Jan 2024	53.19	53.59	52.96	53.59	53.51	59,900
18 Jan 2024	52.74	53.01	52.53	53.01	52.93	39,800
17 Jan 2024	52.45	52.59	52.33	52.50	52.42	35,200
16 Jan 2024	52.99	53.05	52.66	52.87	52.79	42,100
12 Jan 2024	53.45	53.49	53.02	53.16	53.08	58,800
11 Jan 2024	53.34	53.34	52.72	53.17	53.09	32,800
10 Jan 2024	53.08	53.31	53.01	53.28	53.20	47,400
09 Jan 2024	52.85	53.16	52.84	53.06	52.98	42,400
08 Jan 2024	52.56	53.24	52.50	53.20	53.12	50,000
05 Jan 2024	52.43	52.81	52.41	52.53	52.45	16,200
04 Jan 2024	52.60	52.83	52.43	52.43	52.35	14,600
03 Jan 2024	52.80	52.93	52.55	52.58	52.50	49,500
02 Jan 2024	53.25	53.45	53.03	53.22	53.14	70,600
29 Dec 2023	53.74	53.76	53.34	53.48	53.40	47,500
28 Dec 2023	53.85	53.88	53.71	53.72	53.64	65,600
27 Dec 2023	53.70	53.81	53.61	53.76	53.68	86,200
26 Dec 2023	53.50	53.80	53.50	53.68	53.60	28,700
22 Dec 2023	53.40	53.60	53.22	53.41	53.33	48,900
21 Dec 2023	53.09	53.25	52.82	53.25	53.17	187,200
20 Dec 2023	53.44	53.65	52.67	52.67	52.59	94,300
19 Dec 2023	53.21	53.49	53.18	53.49	53.41	63,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,290.70+24.75(+0.76%)

Nikkei38,229.11+155.13(+0.41%)

Hang Seng18,963.68+425.87(+2.30%)

FTSE 1008,433.76+52.41(+0.63%)

Bitcoin USD60,796.96-2,047.43(-3.26%)

CMC Crypto 2001,261.13-96.88(-7.13%)

Dimensional US Core Equity 1 ETF (DCOR)

Straits Times Index
3,290.70
+24.75(+0.76%)

Nikkei
38,229.11
+155.13(+0.41%)

Hang Seng
18,963.68
+425.87(+2.30%)

FTSE 100
8,433.76
+52.41(+0.63%)

Bitcoin USD
60,796.96
-2,047.43(-3.26%)

CMC Crypto 200
1,261.13
-96.88(-7.13%)