Meeder Conservative Allocation Fund Institutional Class (IFAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.57
0.00 (0.00%)
At close: Oct 15, 2026
IFAIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| Oct 14, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.24% |
| Oct 13, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.12% |
| Oct 12, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.04% |
| Oct 9, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.16% |
| Oct 8, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.04% |
| Oct 7, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.16% |
| Oct 6, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.24% |
| Oct 5, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.12% |
| Oct 2, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.12% |
| Oct 1, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.16% |
| Sep 30, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.20% |
| Sep 29, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.12% |
| Sep 28, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.52 | -0.52% |
| Sep 25, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.65 | 0.33% |
| Sep 24, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.57 | -0.36% |
| Sep 23, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.66 | -0.88% |
| Sep 22, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | 0.08% |
| Sep 21, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.86 | 0.56% |
| Sep 18, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.72 | -0.20% |
| Sep 17, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.77 | 0.69% |
| Sep 16, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.60 | -0.12% |
| Sep 15, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.63 | -0.20% |
| Sep 14, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.68 | -0.28% |
| Sep 11, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.75 | 0.20% |
| Sep 10, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.70 | -0.68% |
| Sep 9, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.87 | -0.36% |
| Sep 8, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.96 | -0.24% |
| Sep 4, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.02 | -0.04% |
| Sep 3, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.03 | 0.44% |
| Sep 2, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.92 | 0.28% |
| Sep 1, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.85 | -0.40% |
| Aug 31, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.95 | -0.20% |
| Aug 28, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.00 | -0.40% |
| Aug 27, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.10 | 0.12% |
| Aug 26, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.07 | -0.12% |
| Aug 25, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.10 | 0.48% |
| Aug 24, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.98 | - |
| Aug 21, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.98 | 0.08% |
| Aug 20, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.96 | -0.43% |
| Aug 19, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.07 | 0.40% |
| Aug 18, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 24.97 | -0.24% |
| Aug 17, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.03 | -0.16% |
| Aug 14, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.07 | -0.20% |
| Aug 13, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.12 | 0.36% |
| Aug 12, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.03 | 0.16% |
| Aug 11, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 24.99 | - |
| Aug 10, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 24.99 | -0.24% |
| Aug 7, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.05 | 0.28% |
| Aug 6, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.98 | -0.20% |