Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco Mortgage Capital Inc (NY: IVR )

8.610 +0.030 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 9.268 9.445 9.250 9.392 833,086 +0.21(+2.31%)
Apr 27, 2023 9.179 9.321 9.144 9.179 813,955 +0.08(+0.88%)
Apr 26, 2023 9.117 9.259 9.055 9.100 634,087 +0.02(+0.19%)
Apr 25, 2023 9.224 9.272 9.060 9.082 622,838 -0.22(-2.38%)
Apr 24, 2023 9.339 9.401 9.090 9.303 662,618 -0.07(-0.76%)
Apr 21, 2023 9.374 9.392 9.234 9.374 472,421 +0.04(+0.38%)
Apr 20, 2023 9.206 9.339 9.157 9.339 720,666 +0.05(+0.57%)
Apr 19, 2023 9.109 9.334 9.073 9.286 643,745 +0.11(+1.16%)
Apr 18, 2023 9.348 9.383 9.126 9.179 624,760 -0.17(-1.80%)
Apr 17, 2023 9.117 9.365 9.047 9.348 951,581 +0.27(+3.02%)
Apr 14, 2023 9.179 9.224 8.958 9.073 880,337 -0.11(-1.16%)
Apr 13, 2023 9.188 9.250 9.002 9.179 1,003,694 -0.02(-0.19%)
Apr 12, 2023 9.259 9.303 9.104 9.197 802,114 +0.06(+0.68%)
Apr 11, 2023 9.250 9.286 9.100 9.135 1,209,643 -0.06(-0.67%)
Apr 10, 2023 9.489 9.507 8.896 9.197 1,550,598 -0.33(-3.44%)
Apr 06, 2023 9.525 9.578 9.405 9.525 1,335,960 +0.01(+0.09%)
Apr 05, 2023 9.465 9.776 9.443 9.516 1,703,010 +0.05(+0.54%)
Apr 04, 2023 9.388 9.490 9.213 9.465 1,869,857 +0.15(+1.56%)
Apr 03, 2023 9.465 9.499 9.217 9.319 1,509,369 -0.15(-1.53%)
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%)
Mar 01, 2023 10.67 10.68 10.37 10.42 983,106 -0.27(-2.55%)
Feb 28, 2023 10.68 10.79 10.66 10.69 1,054,149 +0.00(+0.00%)
Feb 27, 2023 11.10 11.10 10.66 10.69 3,181,214 -0.26(-2.34%)
Feb 24, 2023 11.02 11.05 10.85 10.95 2,095,875 -0.23(-2.06%)
Feb 23, 2023 11.28 11.39 11.02 11.18 933,092 +0.00(+0.00%)
Feb 22, 2023 11.09 11.32 10.91 11.18 1,845,087 -0.02(-0.15%)
Feb 21, 2023 11.48 11.54 11.16 11.20 902,506 -0.47(-4.02%)
Feb 17, 2023 11.73 11.74 11.54 11.67 585,006 -0.07(-0.58%)
Feb 16, 2023 11.61 11.86 11.49 11.73 486,156 -0.05(-0.43%)
Feb 15, 2023 11.75 11.83 11.58 11.79 667,075 -0.03(-0.22%)
Feb 14, 2023 11.78 11.91 11.66 11.81 440,773 -0.05(-0.43%)
Feb 13, 2023 11.78 11.89 11.73 11.86 329,526 +0.12(+1.02%)
Feb 10, 2023 11.75 11.85 11.65 11.74 487,019 -0.04(-0.36%)
Feb 09, 2023 12.37 12.44 11.74 11.79 765,466 -0.44(-3.56%)
Feb 08, 2023 12.22 12.28 12.06 12.22 490,958 +0.01(+0.07%)
Feb 07, 2023 12.21 12.36 12.08 12.21 674,963 -0.03(-0.28%)
Feb 06, 2023 12.72 12.81 12.18 12.25 866,058 -0.61(-4.71%)
Feb 03, 2023 13.05 13.13 12.79 12.85 1,061,663 -0.28(-2.14%)
Feb 02, 2023 13.14 13.28 13.07 13.13 870,124 +0.16(+1.25%)
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.