Meeder Conservative Allocation Fund Adviser Class (IFAAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.18
+0.03 (0.13%)
May 2, 2025, 4:00 PM EDT
IFAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 2, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.17% |
| Apr 1, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.39% |
| Mar 31, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.26% |
| Mar 28, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.90% |
| Mar 27, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.29 | -0.21% |
| Mar 26, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.34 | -0.47% |
| Mar 25, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.45 | 0.08% |
| Mar 24, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.43 | 0.25% |
| Mar 21, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.37 | -0.17% |
| Mar 20, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.41 | -0.04% |
| Mar 19, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.42 | 0.51% |
| Mar 18, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.30 | -0.26% |
| Mar 17, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.36 | 0.38% |
| Mar 14, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.27 | 0.43% |
| Mar 13, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.17 | -0.26% |
| Mar 12, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.23 | -0.04% |
| Mar 11, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.24 | -0.38% |
| Mar 10, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.33 | -0.47% |
| Mar 7, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.44 | -0.04% |
| Mar 6, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.45 | -0.59% |
| Mar 5, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.59 | 0.17% |
| Mar 4, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.55 | -0.59% |
| Mar 3, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.69 | -0.38% |
| Feb 28, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.78 | 0.67% |
| Feb 27, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.62 | -0.50% |
| Feb 26, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.74 | 0.17% |
| Feb 25, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.70 | 0.38% |
| Feb 24, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.61 | 0.04% |
| Feb 21, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.60 | -0.25% |