DFA Intermediate Government Fixed Income Portfolio (DFIGX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DFIGX Historical Return
If you invested $1000 in DFA Intermediate Government Fixed Income Portfolio (DFIGX) 10 years ago, it would be worth $1,072.83 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $941.28, while $1000 invested 1 year ago would be worth $983.75. This corresponds to total returns of 7.28%, -5.87%, -1.62%, respectively, with annualized returns of 0.71%, -1.2%, -1.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DFIGX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 10.91 | 10.9 | 10.9 | 10.91 | 10.9 | 0 |
| September 10, 2026 | 10.98 | 10.91 | 10.91 | 10.98 | 10.91 | 0 |
| September 09, 2026 | 11.01 | 10.98 | 10.98 | 11.01 | 10.98 | 0 |
| September 08, 2026 | 11.02 | 11.01 | 11.01 | 11.02 | 11.01 | 0 |
| September 04, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 |
| September 03, 2026 | 11.01 | 11.02 | 11.02 | 11.02 | 11.01 | 0 |
| September 02, 2026 | 11 | 11.01 | 11.01 | 11.01 | 11 | 0 |
| September 01, 2026 | 11.02 | 11 | 11 | 11.02 | 11 | 0 |
| August 31, 2026 | 11.03 | 11.02 | 11.02 | 11.03 | 11.02 | 0 |
| August 28, 2026 | 11.07 | 11.03 | 11.03 | 11.07 | 11.03 | 0 |
| August 27, 2026 | 11.08 | 11.07 | 11.07 | 11.08 | 11.07 | 0 |
| August 26, 2026 | 11.1 | 11.08 | 11.08 | 11.1 | 11.08 | 0 |
| August 25, 2026 | 11.05 | 11.1 | 11.1 | 11.1 | 11.05 | 0 |
| August 24, 2026 | 11.03 | 11.05 | 11.05 | 11.05 | 11.03 | 0 |
| August 21, 2026 | 11.05 | 11.03 | 11.03 | 11.05 | 11.03 | 0 |
| August 20, 2026 | 11.08 | 11.05 | 11.05 | 11.08 | 11.05 | 0 |
| August 19, 2026 | 11.03 | 11.08 | 11.08 | 11.08 | 11.03 | 0 |
| August 18, 2026 | 11.04 | 11.03 | 11.03 | 11.04 | 11.03 | 0 |
| August 17, 2026 | 11.04 | 11.02 | 11.02 | 11.04 | 11.02 | 0 |
| August 14, 2026 | 11.02 | 11.04 | 11.04 | 11.04 | 11.02 | 0 |
| August 13, 2026 | 11.03 | 11.07 | 11.07 | 11.07 | 11.03 | 0 |
| August 12, 2026 | 11.02 | 11.03 | 11.03 | 11.03 | 11.02 | 0 |
| August 11, 2026 | 11.02 | 11.03 | 11.03 | 11.03 | 11.02 | 0 |
| August 10, 2026 | 11.05 | 11.02 | 11.02 | 11.05 | 11.02 | 0 |
| August 07, 2026 | 11.03 | 11.05 | 11.05 | 11.05 | 11.03 | 0 |
| August 06, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 |
| August 05, 2026 | 11.05 | 11.06 | 11.06 | 11.06 | 11.05 | 0 |
| August 04, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 |
| August 03, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 |
| July 31, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 |
| July 30, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 |
| July 29, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 |
| July 28, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 |
| July 27, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 |
| July 23, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 |
| July 22, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 |
| July 21, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 |
| July 20, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 |
| July 17, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 |
| July 16, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 |
| July 15, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 |
| July 14, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 |
| July 13, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 |
| July 10, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 |
| July 09, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 |
| July 08, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 |
| July 07, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 |
| July 06, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 |
| July 02, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 |
| July 01, 2026 | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | 0 |
| June 30, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 |
| June 29, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
| June 26, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
| June 25, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 |
| June 24, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 |
| June 23, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 |
| June 22, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 |
| June 18, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 |
| June 17, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 |
| June 16, 2026 | 11.2 | 11.2 | 11.2 | 11.2 | 11.2 | 0 |
AD
