Meeder Conservative Allocation Fund Institutional Class (IFAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.11
0.00 (0.00%)
At close: Apr 1, 2026
IFAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.25% |
| Mar 31, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.96% |
| Mar 30, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.54% |
| Mar 27, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 23.85 | -0.50% |
| Mar 26, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 23.97 | -0.94% |
| Mar 25, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.20 | 0.45% |
| Mar 24, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.09 | -0.16% |
| Mar 23, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.13 | 0.62% |
| Mar 20, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 23.98 | -1.11% |
| Mar 19, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.25 | 0.04% |
| Mar 18, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.24 | -0.65% |
| Mar 17, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.40 | 0.20% |
| Mar 16, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.35 | 0.62% |
| Mar 13, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.20 | -0.33% |
| Mar 12, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.28 | -0.73% |
| Mar 11, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.46 | -0.28% |
| Mar 10, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.53 | -0.08% |
| Mar 9, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.55 | 0.49% |
| Mar 6, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.43 | -0.65% |
| Mar 5, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.59 | -0.56% |
| Mar 4, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.72 | 0.28% |
| Mar 3, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.66 | -0.72% |
| Mar 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.83 | -0.32% |
| Feb 27, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.91 | -0.12% |
| Feb 26, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.94 | -0.04% |
| Feb 25, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.95 | 0.24% |
| Feb 24, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.89 | 0.24% |
| Feb 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.83 | -0.20% |
| Feb 20, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | 0.24% |
| Feb 19, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.82 | -0.04% |
| Feb 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.83 | 0.08% |
| Feb 17, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.81 | 0.12% |
| Feb 13, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.78 | 0.24% |
| Feb 12, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.72 | -0.20% |
| Feb 11, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.77 | - |
| Feb 10, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.77 | 0.08% |
| Feb 9, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.75 | 0.24% |
| Feb 6, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.70 | 0.77% |
| Feb 5, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.51 | -0.08% |
| Feb 4, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.53 | -0.16% |
| Feb 3, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.57 | -0.08% |
| Feb 2, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.59 | 0.20% |
| Jan 30, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.54 | -0.32% |
| Jan 29, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.62 | 0.04% |
| Jan 28, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.61 | -0.04% |
| Jan 27, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.62 | 0.16% |
| Jan 26, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.58 | 0.24% |
| Jan 23, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.52 | - |
| Jan 22, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.52 | 0.28% |
| Jan 21, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.45 | 0.57% |