Meeder Conservative Allocation Fund Institutional Class (IFAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.98
0.00 (0.00%)
At close: Jul 9, 2026
IFAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.36% |
| Jul 8, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.16% |
| Jul 7, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.52% |
| Jul 6, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.32% |
| Jul 2, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.04% |
| Jul 1, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.32% |
| Jun 30, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.12% |
| Jun 29, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.36% |
| Jun 26, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.02 | -0.12% |
| Jun 25, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.05 | 0.12% |
| Jun 24, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.02 | 0.24% |
| Jun 23, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 24.96 | -0.55% |
| Jun 22, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.10 | -0.12% |
| Jun 18, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.13 | 0.48% |
| Jun 17, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.01 | -0.47% |
| Jun 16, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.13 | -0.12% |
| Jun 15, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.16 | 0.60% |
| Jun 12, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.01 | 0.12% |
| Jun 11, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 24.98 | 1.08% |
| Jun 10, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.71 | -0.56% |
| Jun 9, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.85 | 0.12% |
| Jun 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.82 | 0.04% |
| Jun 5, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.81 | -1.11% |
| Jun 4, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.09 | 0.24% |
| Jun 3, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.03 | -0.31% |
| Jun 2, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.11 | 0.12% |
| Jun 1, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.08 | 0.08% |
| May 29, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.06 | 0.08% |
| May 28, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.04 | 0.20% |
| May 27, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 24.99 | - |
| May 26, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 24.99 | 0.56% |
| May 22, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.85 | 0.20% |
| May 21, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.80 | 0.12% |
| May 20, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.77 | 0.64% |
| May 19, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.61 | -0.44% |
| May 18, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.72 | -0.08% |
| May 15, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.74 | -0.83% |
| May 14, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.95 | 0.12% |
| May 13, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.92 | 0.28% |
| May 12, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.85 | -0.32% |
| May 11, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.93 | -0.04% |
| May 8, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.94 | 0.44% |
| May 7, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.83 | -0.40% |
| May 6, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.93 | 0.80% |
| May 5, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.73 | 0.48% |
| May 4, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.61 | -0.32% |
| May 1, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.69 | 0.12% |
| Apr 30, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.66 | 0.53% |
| Apr 29, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.53 | -0.33% |
| Apr 28, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.61 | -0.24% |