Meeder Conservative Allocation Fund Adviser Class (IFAAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.54
-0.12 (-0.51%)
Jun 13, 2025, 4:00 PM EDT
IFAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.51% |
| Jun 12, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.30% |
| Jun 11, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.13% |
| Jun 10, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.17% |
| Jun 9, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.13% |
| Jun 6, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.04% |
| Jun 5, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.17% |
| Jun 4, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.30% |
| Jun 3, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.13% |
| Jun 2, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.04% |
| May 30, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.09% |
| May 29, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.30% |
| May 28, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.30% |
| May 27, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.86% |
| May 23, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.13% |
| May 22, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.09% |
| May 21, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.77% |
| May 20, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.13% |
| May 19, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| May 16, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.30% |
| May 15, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.34% |
| May 14, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.26% |
| May 13, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.13% |
| May 12, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.69% |
| May 9, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.09% |
| May 8, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.22% |
| May 7, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.26% |
| May 6, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| May 5, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.35% |
| May 2, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.13% |
| May 1, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.13% |
| Apr 30, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| Apr 29, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.30% |
| Apr 28, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.26% |
| Apr 25, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.39% |
| Apr 24, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.79% |
| Apr 23, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.66% |
| Apr 22, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.71% |
| Apr 21, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.93% |
| Apr 17, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.13% |
| Apr 16, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.26% |
| Apr 15, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.13% |
| Apr 14, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.62% |
| Apr 11, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.31% |
| Apr 10, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -1.14% |
| Apr 9, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 1.79% |
| Apr 8, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.75% |
| Apr 7, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -1.05% |
| Apr 4, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.51% |
| Apr 3, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -1.20% |