Meeder Conservative Allocation Adviser (IFAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.48
0.00 (0.00%)
At close: Oct 15, 2026
IFAAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| Oct 14, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.24% |
| Oct 13, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.08% |
| Oct 12, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| Oct 9, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.16% |
| Oct 8, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.04% |
| Oct 7, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.16% |
| Oct 6, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.25% |
| Oct 5, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.08% |
| Oct 2, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.16% |
| Oct 1, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.16% |
| Sep 30, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.20% |
| Sep 29, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.12% |
| Sep 28, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.43 | -0.53% |
| Sep 25, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.56 | 0.29% |
| Sep 24, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.49 | -0.37% |
| Sep 23, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.58 | -0.84% |
| Sep 22, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.79 | 0.04% |
| Sep 21, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.78 | 0.61% |
| Sep 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.63 | -0.20% |
| Sep 17, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.68 | 0.65% |
| Sep 16, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.52 | -0.08% |
| Sep 15, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.54 | -0.24% |
| Sep 14, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.60 | -0.24% |
| Sep 11, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.66 | 0.20% |
| Sep 10, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.61 | -0.72% |
| Sep 9, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.79 | -0.32% |
| Sep 8, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.87 | -0.28% |
| Sep 4, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.94 | - |
| Sep 3, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.94 | 0.40% |
| Sep 2, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.84 | 0.28% |
| Sep 1, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.77 | -0.36% |
| Aug 31, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.86 | -0.24% |
| Aug 28, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.92 | -0.36% |
| Aug 27, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.01 | 0.08% |
| Aug 26, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 24.99 | -0.12% |
| Aug 25, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.02 | 0.48% |
| Aug 24, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.90 | 0.04% |
| Aug 21, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.89 | 0.04% |
| Aug 20, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | -0.40% |
| Aug 19, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.98 | 0.40% |
| Aug 18, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | -0.24% |
| Aug 17, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.94 | -0.20% |
| Aug 14, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 24.99 | -0.20% |
| Aug 13, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.04 | 0.36% |
| Aug 12, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.95 | 0.20% |
| Aug 11, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.90 | - |
| Aug 10, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.90 | -0.28% |
| Aug 7, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 24.97 | 0.32% |
| Aug 6, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.89 | -0.24% |