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

Invesco Mortgage Capital Inc (NY: IVR )

8.580 +0.210 (+2.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Aug 31, 2023 10.29 10.35 10.25 10.30 861,927 +0.05(+0.45%)
Aug 30, 2023 10.37 10.40 10.22 10.26 936,489 -0.18(-1.75%)
Aug 29, 2023 10.18 10.48 10.10 10.44 959,426 +0.24(+2.33%)
Aug 28, 2023 9.928 10.20 9.901 10.20 1,330,621 +0.34(+3.43%)
Aug 25, 2023 9.855 9.947 9.741 9.864 639,039 +0.09(+0.94%)
Aug 24, 2023 9.791 9.919 9.718 9.773 705,497 -0.01(-0.09%)
Aug 23, 2023 9.544 9.800 9.525 9.782 560,709 +0.27(+2.79%)
Aug 22, 2023 9.571 9.621 9.507 9.516 564,091 -0.01(-0.10%)
Aug 21, 2023 9.580 9.580 9.429 9.525 633,539 -0.05(-0.57%)
Aug 18, 2023 9.498 9.672 9.425 9.580 509,105 +0.03(+0.29%)
Aug 17, 2023 9.699 9.814 9.553 9.553 576,021 -0.13(-1.32%)
Aug 16, 2023 9.873 9.910 9.681 9.681 543,694 -0.20(-2.04%)
Aug 15, 2023 9.937 9.983 9.727 9.882 762,654 -0.13(-1.28%)
Aug 14, 2023 10.14 10.15 9.983 10.01 784,576 -0.15(-1.44%)
Aug 11, 2023 10.30 10.32 10.15 10.16 882,273 -0.16(-1.51%)
Aug 10, 2023 10.49 10.50 10.26 10.31 947,527 -0.10(-0.97%)
Aug 09, 2023 10.53 10.53 10.37 10.41 977,250 -0.09(-0.87%)
Aug 08, 2023 10.53 10.56 10.39 10.51 1,938,352 -0.16(-1.55%)
Aug 07, 2023 10.54 10.76 10.50 10.67 766,291 +0.20(+1.92%)
Aug 04, 2023 10.39 10.61 10.29 10.47 723,049 +0.11(+1.06%)
Aug 03, 2023 10.62 10.64 10.36 10.36 653,246 -0.35(-3.25%)
Aug 02, 2023 10.77 10.82 10.59 10.71 659,574 -0.11(-1.02%)
Aug 01, 2023 10.90 10.94 10.73 10.82 843,492 -0.18(-1.67%)
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 10.36 811,066 +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%)
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.