DFA International Government Fixed Income Portfolio - Institutional Class (DWFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.43
-0.02 (-0.24%)
At close: Apr 2, 2026
DWFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.24% |
| Apr 1, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.36% |
| Mar 31, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.36% |
| Mar 30, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.36% |
| Mar 27, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.37 | -0.36% |
| Mar 26, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.40 | -0.47% |
| Mar 25, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.44 | 0.47% |
| Mar 24, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.40 | -0.12% |
| Mar 23, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.41 | - |
| Mar 20, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.41 | -0.47% |
| Mar 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.45 | -0.23% |
| Mar 18, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.47 | - |
| Mar 17, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.47 | 0.24% |
| Mar 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.45 | - |
| Mar 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.45 | -0.23% |
| Mar 12, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.47 | -0.23% |
| Mar 11, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.49 | -0.47% |
| Mar 10, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.53 | 0.47% |
| Mar 9, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.49 | -0.23% |
| Mar 6, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.51 | -0.23% |
| Mar 5, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.53 | -0.58% |
| Mar 4, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.58 | 0.23% |
| Mar 3, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.56 | -0.58% |
| Mar 2, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.61 | -0.23% |
| Feb 27, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.63 | 0.23% |
| Feb 26, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.61 | - |
| Feb 25, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.61 | - |
| Feb 24, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.61 | 0.12% |
| Feb 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.60 | 0.12% |
| Feb 20, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.59 | 0.12% |
| Feb 19, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.58 | - |
| Feb 18, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.58 | - |
| Feb 17, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.58 | 0.23% |
| Feb 13, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.56 | 0.23% |
| Feb 12, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.54 | 0.12% |
| Feb 11, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.53 | 0.12% |
| Feb 10, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.52 | 0.23% |
| Feb 9, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.50 | - |
| Feb 6, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.50 | - |
| Feb 5, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.50 | 0.12% |
| Feb 4, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.49 | 0.12% |
| Feb 3, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.48 | -0.12% |
| Feb 2, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.49 | - |
| Jan 30, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.49 | - |
| Jan 29, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.49 | 0.12% |
| Jan 28, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.48 | 0.12% |
| Jan 27, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.47 | -0.12% |
| Jan 26, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.48 | 0.24% |
| Jan 23, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.46 | - |
| Jan 22, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.46 | 0.12% |