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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| Apr 24, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1.99% |
| Apr 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.53% |
| Apr 22, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 2.73% |
| Apr 21, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -2.13% |
| Apr 17, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.90% |
| Apr 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% |
| Apr 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.10% |
| Apr 14, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 1.05% |
| Apr 11, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 1.63% |
| Apr 10, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -4.29% |
| Apr 9, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 8.68% |
| Apr 8, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -2.73% |
| Apr 7, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.92% |
| Apr 4, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -4.34% |
| Apr 3, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -6.61% |
| Apr 2, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 1.67% |
| Apr 1, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| Mar 31, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.51% |
| Mar 28, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -2.03% |
| Mar 27, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.40% |
| Mar 26, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -1.02% |
| Mar 25, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.66% |
| Mar 24, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 2.59% |
| Mar 21, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.59% |
| Mar 20, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.63% |
| Mar 19, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 1.55% |
| Mar 18, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.86% |
| Mar 17, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 1.19% |
| Mar 14, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 2.53% |
| Mar 13, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -1.61% |
| Mar 12, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.18% |
| Mar 11, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.18% |
| Mar 10, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -2.66% |
| Mar 7, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.45% |
| Mar 6, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -1.65% |
| Mar 5, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 1.03% |
| Mar 4, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.07% |
| Mar 3, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -2.81% |
| Feb 28, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.14% |
| Feb 27, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -1.59% |
| Feb 26, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.17% |
| Feb 25, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.39% |
| Feb 24, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.77% |
| Feb 21, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -2.89% |
| Feb 20, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.90% |
| Feb 19, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.37% |
| Feb 18, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.49% |
| Feb 14, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.08% |
| Feb 13, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.16% |