Meeder Conservative Allocation Adviser (IFAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.19
0.00 (0.00%)
At close: Aug 26, 2026
IFAAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.12% |
| Aug 25, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.48% |
| Aug 24, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.04% |
| Aug 21, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.04% |
| Aug 20, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.40% |
| Aug 19, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.40% |
| Aug 18, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.24% |
| Aug 17, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.20% |
| Aug 14, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.20% |
| Aug 13, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.36% |
| Aug 12, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.20% |
| Aug 11, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| Aug 10, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.28% |
| Aug 7, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.32% |
| Aug 6, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.24% |
| Aug 5, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| Aug 4, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.80% |
| Aug 3, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.48% |
| Jul 31, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.16% |
| Jul 30, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.65% |
| Jul 29, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.68% |
| Jul 28, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.20% |
| Jul 27, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.20% |
| Jul 24, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.04% |
| Jul 23, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.44% |
| Jul 22, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.20% |
| Jul 21, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.24% |
| Jul 20, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.20% |
| Jul 17, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.20% |
| Jul 16, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.20% |
| Jul 15, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.20% |
| Jul 14, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.28% |
| Jul 13, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.48% |
| Jul 10, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.04% |
| Jul 9, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.32% |
| Jul 8, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.12% |
| Jul 7, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.52% |
| Jul 6, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.28% |
| Jul 2, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.04% |
| Jul 1, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.32% |
| Jun 30, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.12% |
| Jun 29, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.36% |
| Jun 26, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.94 | -0.08% |
| Jun 25, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 24.96 | 0.12% |
| Jun 24, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.93 | 0.20% |
| Jun 23, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.88 | -0.52% |
| Jun 22, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.01 | -0.16% |
| Jun 18, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.05 | 0.52% |
| Jun 17, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.92 | -0.51% |
| Jun 16, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.05 | -0.08% |