Get the Stockscreener App
65.43
0.38%
0.0605
Dimensional Us Core Equity 1 Etf Stock (DCOR) Price History
The historical daily chart and data for Dimensional Us Core Equity 1 Etf stock (DCOR), show that the latest closing stock price as of November 21, 2024, is $65.43.
- Dimensional Us Core Equity 1 Etf all-time high stock price is $66.74, occurred on November 11, 2024.
- The lowest Dimensional Us Core Equity 1 Etf stock price recorded was $45.61 on October 27, 2023. Since then, Dimensional Us Core Equity 1 Etf's stock price has risen over 43.47% to $65.43 now.
- The 52-week high stock price for DCOR is $66.74, representing a 2.00% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for DCOR is $50.14, indicating a -23.37% decrease from the current share price, occurred on November 22, 2023.
The table below shows more information about DCOR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $65.93 | $65.51 | $0.42 | 7,980.0 | +0.38% |
| Nov 20, 2024 | $65.50 | $64.95 | $0.54 | 74,729.0 | +0.15% |
| Nov 19, 2024 | $65.48 | $64.84 | $0.64 | 74,547.0 | +0.23% |
| Nov 18, 2024 | $65.38 | $64.95 | $0.43 | 78,928.0 | +0.32% |
| Nov 15, 2024 | $65.55 | $64.84 | $0.71 | 52,899.0 | -1.25% |
| Nov 14, 2024 | $66.33 | $65.77 | $0.5586 | 39,894.0 | -0.66% |
| Nov 13, 2024 | $66.59 | $66.21 | $0.38 | 117,836.0 | -0.09% |
| Nov 12, 2024 | $66.65 | $66.11 | $0.54 | 67,225.0 | -0.41% |
| Nov 11, 2024 | $66.74 | $66.47 | $0.27 | 47,647.0 | +0.39% |
| Nov 08, 2024 | $66.49 | $66.18 | $0.309 | 71,534.0 | +0.37% |
| Nov 07, 2024 | $66.23 | $66.01 | $0.2292 | 84,951.0 | +0.36% |
| Nov 06, 2024 | $65.91 | $65.22 | $0.6944 | 32,351.0 | +3.26% |
| Nov 05, 2024 | $63.81 | $63.27 | $0.54 | 58,331.0 | +1.25% |
| Nov 04, 2024 | $63.29 | $62.86 | $0.43 | 78,624.0 | -0.13% |
| Nov 01, 2024 | $63.57 | $63.04 | $0.53 | 96,680.0 | +0.35% |
| Oct 31, 2024 | $63.62 | $62.88 | $0.74 | 56,919.0 | -1.69% |
| Oct 30, 2024 | $64.29 | $63.93 | $0.36 | 41,171.0 | -0.14% |
| Oct 29, 2024 | $64.15 | $63.73 | $0.415 | 34,457.0 | -0.03% |
| Oct 28, 2024 | $64.14 | $64.00 | $0.1425 | 68,523.0 | +0.53% |
| Oct 25, 2024 | $64.30 | $63.66 | $0.64 | 32,261.0 | -0.20% |
| Oct 24, 2024 | $63.97 | $63.57 | $0.40 | 79,670.0 | +0.09% |
| Oct 23, 2024 | $64.11 | $63.40 | $0.71 | 36,040.0 | -0.81% |
| Oct 22, 2024 | $64.40 | $64.05 | $0.3499 | 39,215.0 | -0.19% |
Dimensional Us Core Equity 1 Etf Stock (DCOR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dimensional Us Core Equity 1 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DCOR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dimensional Us Core Equity 1 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dimensional Us Core Equity 1 Etf Stock (DCOR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $66.74 | $62.86 | $3.88 | 984,156.0 | +4.55% |
| Oct, 2024 | $64.93 | $62.43 | $2.50 | 1,460,345.0 | -0.73% |
| Sep, 2024 | $63.36 | $59.30 | $4.06 | 1,368,442.0 | +1.62% |
| Aug, 2024 | $62.49 | $56.48 | $6.01 | 1,417,210.0 | +1.71% |
| Jul, 2024 | $62.34 | $59.36 | $2.98 | 2,032,718.0 | +2.96% |
| Jun, 2024 | $60.09 | $58.03 | $2.06 | 2,171,212.0 | +1.66% |
| May, 2024 | $59.15 | $55.76 | $3.39 | 1,724,239.0 | +4.53% |
| Apr, 2024 | $58.76 | $55.22 | $3.54 | 1,222,008.0 | -4.50% |
| Mar, 2024 | $58.77 | $56.29 | $2.48 | 996,780.0 | +3.70% |
| Feb, 2024 | $56.66 | $53.76 | $2.90 | 1,153,859.0 | +5.13% |
| Jan, 2024 | $54.81 | $52.33 | $2.48 | 1,052,950.0 | +0.61% |
Dimensional Us Core Equity 1 Etf Stock (DCOR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $53.88 | $50.57 | $3.31 | 1,580,208.0 | +5.58% |
| Nov, 2023 | $50.73 | $46.51 | $4.23 | 1,442,654.0 | +8.78% |
| Oct, 2023 | $49.06 | $45.61 | $3.45 | 1,883,832.0 | +0.00% |
0.03%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):