Nuveen Small Cap Blend Index Fund R6 Class (TISBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.04
+0.22 (1.11%)
Mar 28, 2023, 8:06 AM EDT
TISBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.92% |
| Jul 30, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.46% |
| Jul 29, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.62% |
| Jul 28, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.21% |
| Jul 25, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.41% |
| Jul 24, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -1.34% |
| Jul 23, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 1.53% |
| Jul 22, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.79% |
| Jul 21, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.41% |
| Jul 18, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.62% |
| Jul 17, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 1.21% |
| Jul 16, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 1.01% |
| Jul 15, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -1.98% |
| Jul 14, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.67% |
| Jul 11, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.27% |
| Jul 10, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.50% |
| Jul 9, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 1.08% |
| Jul 8, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.63% |
| Jul 7, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -1.53% |
| Jul 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.00% |
| Jul 2, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 1.44% |
| Jul 1, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.94% |
| Jun 30, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.13% |
| Jun 27, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.04% |
| Jun 26, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 1.70% |
| Jun 25, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -1.16% |
| Jun 24, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 1.31% |
| Jun 23, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 1.15% |
| Jun 20, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.18% |
| Jun 18, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.53% |
| Jun 17, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.05% |
| Jun 16, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 1.15% |
| Jun 13, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -1.87% |
| Jun 12, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.35% |
| Jun 11, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.39% |
| Jun 10, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.56% |
| Jun 9, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.57% |
| Jun 6, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 1.69% |
| Jun 5, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.04% |
| Jun 4, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.22% |
| Jun 3, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.57% |
| Jun 2, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.23% |
| May 30, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.40% |
| May 29, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.36% |
| May 28, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -1.07% |
| May 27, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 2.46% |
| May 23, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.27% |
| May 22, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.05% |
| May 21, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -2.79% |
| May 20, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.04% |