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

Invesco Mortgage Capital Inc (NY: IVR )

8.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
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.