Meeder Conservative Allocation Fund Adviser Class (IFAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.62
0.00 (0.00%)
At close: Apr 30, 2026
IFAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.57% |
| Apr 29, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.32% |
| Apr 28, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.28% |
| Apr 27, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| Apr 24, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.28% |
| Apr 23, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.24% |
| Apr 22, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.32% |
| Apr 21, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.48% |
| Apr 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.08% |
| Apr 17, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.77% |
| Apr 16, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.08% |
| Apr 15, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| Apr 14, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.57% |
| Apr 13, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.41% |
| Apr 10, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.16% |
| Apr 9, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.12% |
| Apr 8, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.99% |
| Apr 7, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.08% |
| Apr 6, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.17% |
| Apr 2, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.12% |
| Apr 1, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.25% |
| Mar 31, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.97% |
| Mar 30, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.54% |
| Mar 27, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.77 | -0.50% |
| Mar 26, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.89 | -0.95% |
| Mar 25, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.12 | 0.46% |
| Mar 24, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.01 | -0.17% |
| Mar 23, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.05 | 0.62% |
| Mar 20, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 23.90 | -1.11% |
| Mar 19, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.17 | 0.04% |
| Mar 18, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.16 | -0.65% |
| Mar 17, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.32 | 0.20% |
| Mar 16, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.27 | 0.62% |
| Mar 13, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.12 | -0.33% |
| Mar 12, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.20 | -0.73% |
| Mar 11, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.38 | -0.28% |
| Mar 10, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.45 | -0.08% |
| Mar 9, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.47 | 0.49% |
| Mar 6, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.35 | -0.65% |
| Mar 5, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.51 | -0.56% |
| Mar 4, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.64 | 0.28% |
| Mar 3, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.58 | -0.68% |
| Mar 2, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.74 | -0.36% |
| Feb 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.83 | -0.08% |
| Feb 26, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.85 | -0.04% |
| Feb 25, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.86 | 0.20% |
| Feb 24, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.81 | 0.24% |
| Feb 23, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.75 | -0.20% |
| Feb 20, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.80 | 0.24% |
| Feb 19, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.74 | -0.04% |