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

Invesco Mortgage Capital Inc (NY: IVR )

8.250 +0.160 (+1.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jul 31, 2023 11.10 11.18 10.94 11.00 816,843 -0.11(-0.99%)
Jul 28, 2023 10.99 11.17 10.89 11.11 743,522 +0.16(+1.51%)
Jul 27, 2023 11.28 11.33 10.88 10.94 928,919 -0.27(-2.37%)
Jul 26, 2023 11.04 11.27 11.04 11.21 479,297 +0.17(+1.58%)
Jul 25, 2023 10.84 11.14 10.81 11.04 718,126 +0.17(+1.60%)
Jul 24, 2023 10.74 10.91 10.73 10.86 499,306 +0.15(+1.37%)
Jul 21, 2023 10.80 10.82 10.68 10.72 566,085 -0.01(-0.09%)
Jul 20, 2023 10.87 10.87 10.66 10.73 637,920 -0.14(-1.26%)
Jul 19, 2023 10.75 10.89 10.75 10.86 640,210 +0.11(+1.02%)
Jul 18, 2023 10.58 10.87 10.53 10.75 586,077 +0.17(+1.64%)
Jul 17, 2023 10.56 10.62 10.42 10.58 610,469 +0.04(+0.35%)
Jul 14, 2023 10.60 10.60 10.44 10.54 577,056 -0.05(-0.52%)
Jul 13, 2023 10.48 10.68 10.40 10.60 782,575 +0.24(+2.30%)
Jul 12, 2023 10.44 10.47 10.30 10.36 811,077 +0.16(+1.62%)
Jul 11, 2023 10.20 10.36 10.17 10.19 655,198 -0.01(-0.09%)
Jul 10, 2023 9.892 10.24 9.855 10.20 721,721 +0.28(+2.86%)
Jul 07, 2023 9.745 10.03 9.708 9.919 822,446 +0.17(+1.79%)
Jul 06, 2023 9.965 9.965 9.489 9.745 1,175,519 -0.33(-3.27%)
Jul 05, 2023 10.31 10.32 10.06 10.07 796,248 -0.24(-2.31%)
Jul 03, 2023 10.48 10.53 10.29 10.31 541,851 -0.19(-1.83%)
Jun 30, 2023 10.59 10.60 10.38 10.51 944,358 -0.05(-0.52%)
Jun 29, 2023 10.54 10.60 10.42 10.56 1,307,781 +0.02(+0.17%)
Jun 28, 2023 10.49 10.55 10.37 10.54 816,670 +0.10(+0.93%)
Jun 27, 2023 10.27 10.45 10.14 10.45 752,204 +0.23(+2.25%)
Jun 26, 2023 9.843 10.27 9.834 10.21 1,015,997 +0.39(+3.96%)
Jun 23, 2023 9.958 10.00 9.826 9.826 1,653,385 -0.24(-2.37%)
Jun 22, 2023 10.22 10.24 10.03 10.06 832,926 -0.15(-1.47%)
Jun 21, 2023 10.06 10.29 9.994 10.21 1,120,927 +0.14(+1.41%)
Jun 20, 2023 9.967 10.11 9.932 10.07 1,078,218 +0.10(+0.98%)
Jun 16, 2023 10.14 10.15 9.976 9.976 1,998,952 -0.11(-1.05%)
Jun 15, 2023 9.772 10.17 9.756 10.08 1,326,937 +0.30(+3.08%)
Jun 14, 2023 9.994 9.994 9.675 9.781 1,721,085 -0.13(-1.34%)
Jun 13, 2023 9.879 9.994 9.834 9.914 1,519,858 +0.14(+1.45%)
Jun 12, 2023 9.533 9.834 9.494 9.772 1,293,696 +0.27(+2.79%)
Jun 09, 2023 9.330 9.516 9.330 9.507 530,654 +0.14(+1.51%)
Jun 08, 2023 9.365 9.449 9.277 9.365 570,089 +0.02(+0.19%)
Jun 07, 2023 9.587 9.587 9.321 9.348 1,076,258 -0.14(-1.49%)
Jun 06, 2023 9.294 9.511 9.268 9.489 1,479,297 +0.18(+1.90%)
Jun 05, 2023 9.525 9.631 9.303 9.312 1,940,479 -0.27(-2.86%)
Jun 02, 2023 9.649 9.702 9.507 9.587 3,968,950 +0.04(+0.37%)
Jun 01, 2023 9.418 9.613 9.374 9.551 2,217,074 +0.17(+1.79%)
May 31, 2023 9.356 9.489 9.294 9.383 1,319,584 -0.10(-1.03%)
May 30, 2023 9.144 9.538 9.144 9.480 1,061,387 +0.39(+4.28%)
May 26, 2023 8.754 9.109 8.613 9.091 1,069,375 +0.39(+4.48%)
May 25, 2023 8.896 8.914 8.608 8.701 1,634,994 -0.26(-2.87%)
May 24, 2023 9.197 9.224 8.874 8.958 1,013,841 -0.27(-2.88%)
May 23, 2023 9.454 9.556 9.215 9.224 990,840 -0.10(-1.04%)
May 22, 2023 9.401 9.436 9.308 9.321 623,518 -0.06(-0.66%)
May 19, 2023 9.666 9.675 9.322 9.383 705,857 -0.19(-1.94%)
May 18, 2023 9.436 9.603 9.401 9.569 663,328 +0.11(+1.12%)
May 17, 2023 9.410 9.494 9.337 9.463 704,710 +0.11(+1.14%)
May 16, 2023 9.489 9.542 9.339 9.356 450,113 -0.20(-2.13%)
May 15, 2023 9.463 9.578 9.412 9.560 879,597 +0.12(+1.22%)
May 12, 2023 9.516 9.542 9.365 9.445 699,495 -0.07(-0.74%)
May 11, 2023 9.463 9.525 9.401 9.516 1,041,887 -0.11(-1.10%)
May 10, 2023 9.055 9.662 9.060 9.622 1,448,364 +0.77(+8.70%)
May 09, 2023 8.949 8.985 8.852 8.852 848,659 -0.18(-1.96%)
May 08, 2023 8.993 9.069 8.878 9.029 733,079 +0.11(+1.19%)
May 05, 2023 8.790 8.976 8.772 8.923 765,397 +0.29(+3.38%)
May 04, 2023 8.586 8.693 8.418 8.631 1,047,213 +0.01(+0.10%)
May 03, 2023 8.710 8.940 8.613 8.622 1,093,162 -0.04(-0.41%)
May 02, 2023 9.073 9.073 8.392 8.657 1,647,752 -0.42(-4.59%)
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.