Meeder Conservative Allocation Fund Institutional Class (IFAIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.60
-0.12 (-0.51%)
Jun 13, 2025, 4:00 PM EDT
IFAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.51% |
| Jun 12, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.30% |
| Jun 11, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.13% |
| Jun 10, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.17% |
| Jun 9, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.13% |
| Jun 6, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.04% |
| Jun 5, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.21% |
| Jun 4, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.34% |
| Jun 3, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.13% |
| Jun 2, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.04% |
| May 30, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.09% |
| May 29, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.30% |
| May 28, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.30% |
| May 27, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.82% |
| May 23, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.09% |
| May 22, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.09% |
| May 21, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.77% |
| May 20, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.13% |
| May 19, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| May 16, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.30% |
| May 15, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.34% |
| May 14, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.26% |
| May 13, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.13% |
| May 12, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.69% |
| May 9, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.09% |
| May 8, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.22% |
| May 7, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.26% |
| May 6, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| May 5, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.34% |
| May 2, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.13% |
| May 1, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.13% |
| Apr 30, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| Apr 29, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.30% |
| Apr 28, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.26% |
| Apr 25, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.39% |
| Apr 24, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.79% |
| Apr 23, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.66% |
| Apr 22, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.71% |
| Apr 21, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.92% |
| Apr 17, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.13% |
| Apr 16, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.26% |
| Apr 15, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.13% |
| Apr 14, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.62% |
| Apr 11, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.31% |
| Apr 10, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -1.14% |
| Apr 9, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 1.78% |
| Apr 8, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.75% |
| Apr 7, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -1.05% |
| Apr 4, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -1.51% |
| Apr 3, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -1.19% |