Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	9.285	9.465	9.217	9.465	1,048,074	+0.28(+3.07%)
Mar 30, 2023	9.191	9.208	9.046	9.183	864,944	+0.06(+0.65%)
Mar 29, 2023	9.106	9.149	8.999	9.123	1,063,987	+0.20(+2.20%)
Mar 28, 2023	9.046	9.191	8.918	8.927	2,618,557	-0.64(-6.69%)
Mar 27, 2023	9.388	9.601	9.311	9.567	1,559,772	+0.33(+3.60%)
Mar 24, 2023	8.876	9.307	8.799	9.234	943,818	+0.29(+3.24%)
Mar 23, 2023	9.294	9.490	8.876	8.944	1,223,363	-0.26(-2.78%)
Mar 22, 2023	9.388	9.524	9.187	9.200	979,340	-0.22(-2.36%)
Mar 21, 2023	9.490	9.541	9.371	9.422	1,142,260	+0.11(+1.19%)
Mar 20, 2023	9.243	9.396	9.230	9.311	969,088	+0.13(+1.39%)
Mar 17, 2023	9.499	9.507	9.115	9.183	1,500,161	-0.38(-3.93%)
Mar 16, 2023	9.354	9.601	9.157	9.558	1,175,300	+0.10(+1.08%)
Mar 15, 2023	9.396	9.584	9.294	9.456	1,345,437	-0.18(-1.86%)
Mar 14, 2023	9.371	9.844	9.302	9.635	1,839,415	+0.55(+6.01%)
Mar 13, 2023	9.140	9.260	8.918	9.089	1,696,398	-0.28(-3.01%)
Mar 10, 2023	9.849	9.857	9.272	9.371	1,614,613	-0.46(-4.69%)
Mar 09, 2023	10.39	10.41	9.823	9.832	1,309,189	-0.55(-5.26%)
Mar 08, 2023	10.45	10.45	10.24	10.38	1,228,156	+0.02(+0.17%)
Mar 07, 2023	10.51	10.57	10.29	10.36	1,007,868	-0.14(-1.30%)
Mar 06, 2023	10.51	10.57	10.43	10.50	1,267,237	+0.07(+0.65%)
Mar 03, 2023	10.57	10.64	10.37	10.43	3,857,713	-0.05(-0.49%)
Mar 02, 2023	10.39	10.49	10.25	10.48	1,069,978	+0.06(+0.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Sections

Services

Statesman Examiner