Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Meeder Conservative Allocation Fund Institutional Class (IFAIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
22.31+0.02 (+0.09%)
At close: 08:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202222.3122.3122.3122.3122.31-
May 19, 202222.2922.2922.2922.2922.29-
May 18, 202222.2722.2722.2722.2722.27-
May 17, 202222.3522.3522.3522.3522.35-
May 16, 202222.3222.3222.3222.3222.32-
May 13, 202222.2722.2722.2722.2722.27-
May 12, 202222.2722.2722.2722.2722.27-
May 11, 202222.2822.2822.2822.2822.28-
May 10, 202222.3222.3222.3222.3222.32-
May 09, 202222.3022.3022.3022.3022.30-
May 06, 202222.4022.4022.4022.4022.40-
May 05, 202222.4022.4022.4022.4022.40-
May 04, 202222.5422.5422.5422.5422.54-
May 03, 202222.4422.4422.4422.4422.44-
May 02, 202222.4122.4122.4122.4122.41-
Apr 29, 202222.4322.4322.4322.4322.43-
Apr 28, 202222.5822.5822.5822.5822.58-
Apr 27, 202222.5022.5022.5022.5022.50-
Apr 26, 202222.5122.5122.5122.5122.51-
Apr 25, 202222.6122.6122.6122.6122.61-
Apr 22, 202222.5622.5622.5622.5622.56-
Apr 21, 202222.6922.6922.6922.6922.69-
Apr 20, 202222.7922.7922.7922.7922.79-
Apr 19, 202222.7522.7522.7522.7522.75-
Apr 18, 202222.7222.7222.7222.7222.72-
Apr 14, 202222.7322.7322.7322.7322.73-
Apr 13, 202222.8222.8222.8222.8222.82-
Apr 12, 202222.7522.7522.7522.7522.75-
Apr 11, 202222.7522.7522.7522.7522.75-
Apr 08, 202222.8622.8622.8622.8622.86-
Apr 07, 202222.9122.9122.9122.9122.91-
Apr 06, 202222.8922.8922.8922.8922.89-
Apr 05, 202222.9722.9722.9722.9722.97-
Apr 04, 202223.1023.1023.1023.1023.10-
Apr 01, 202223.0623.0623.0623.0623.06-
Mar 31, 202223.0523.0523.0523.0523.05-
Mar 30, 202223.1223.1223.1223.1223.12-
Mar 29, 202223.1323.1323.1323.1323.13-
Mar 28, 202223.0423.0423.0423.0423.04-
Mar 25, 202223.0123.0123.0123.0123.01-
Mar 24, 202223.0423.0423.0423.0423.04-
Mar 23, 202223.0223.0223.0223.0223.02-
Mar 22, 202223.0323.0323.0323.0323.03-
Mar 21, 202223.0223.0223.0223.0223.02-
Mar 18, 202223.0623.0623.0623.0623.06-
Mar 17, 202223.0223.0223.0223.0223.02-
Mar 16, 202222.9422.9422.9422.9422.94-
Mar 15, 202222.8922.8922.8922.8922.89-
Mar 14, 202222.8522.8522.8522.8522.85-
Mar 11, 202222.9922.9922.9922.9922.99-
Mar 10, 202223.0223.0223.0223.0223.02-
Mar 09, 202223.1123.1123.1123.1123.11-
Mar 08, 202223.0623.0623.0623.0623.06-
Mar 07, 202223.1423.1423.1423.1423.14-
Mar 04, 202223.2523.2523.2523.2523.25-
Mar 03, 202223.2523.2523.2523.2523.25-
Mar 02, 202223.2423.2423.2423.2423.24-
Mar 01, 202223.2523.2523.2523.2523.25-
Feb 28, 202223.2923.2923.2923.2923.29-
Feb 25, 202223.2723.2723.2723.2723.27-
Feb 24, 202223.1623.1623.1623.1623.16-
Feb 23, 202223.1223.1223.1223.1223.12-
Feb 22, 202223.2023.2023.2023.2023.20-
Feb 18, 202223.2523.2523.2523.2523.25-
Feb 17, 202223.2923.2923.2923.2923.29-
Feb 16, 202223.3723.3723.3723.3723.37-
Feb 15, 202223.3523.3523.3523.3523.35-
Feb 14, 202223.2923.2923.2923.2923.29-
Feb 11, 202223.3423.3423.3423.3423.34-
Feb 10, 202223.4023.4023.4023.4023.40-
Feb 09, 202223.5223.5223.5223.5223.52-
Feb 08, 202223.4623.4623.4623.4623.46-
Feb 07, 202223.4223.4223.4223.4223.42-
Feb 04, 202223.4323.4323.4323.4323.43-
Feb 03, 202223.4423.4423.4423.4423.44-
Feb 02, 202223.5523.5523.5523.5523.55-
Feb 01, 202223.4923.4923.4923.4923.49-
Jan 31, 202223.4623.4623.4623.4623.46-
Jan 28, 202223.3023.3023.3023.3023.30-
Jan 27, 202223.3023.3023.3023.3023.30-
Jan 26, 202223.3223.3223.3223.3223.32-
Jan 25, 202223.3423.3423.3423.3423.34-
Jan 24, 202223.3923.3923.3923.3923.39-
Jan 21, 202223.3923.3923.3923.3923.39-
Jan 20, 202223.4623.4623.4623.4623.46-
Jan 19, 202223.5223.5223.5223.5223.52-
Jan 18, 202223.5623.5623.5623.5623.56-
Jan 14, 202223.7023.7023.7023.7023.70-
Jan 13, 202223.7323.7323.7323.7323.73-
Jan 12, 202223.8123.8123.8123.8123.81-
Jan 11, 202223.7923.7923.7923.7923.79-
Jan 10, 202223.7223.7223.7223.7223.72-
Jan 07, 202223.7323.7323.7323.7323.73-
Jan 06, 202223.7723.7723.7723.7723.77-
Jan 05, 202223.7723.7723.7723.7723.77-
Jan 04, 202223.9223.9223.9223.9223.92-
Jan 03, 202223.9323.9323.9323.9323.93-
Dec 31, 202123.9623.9623.9623.9623.96-
Dec 30, 202123.9723.9723.9723.9723.97-
Dec 29, 202125.1425.1425.1425.1425.14-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement