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

Invesco Mortgage Capital Inc (NY: IVR )

9.140 +0.020 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 08, 2023 8.242 8.311 8.137 8.274 799,918 +0.10(+1.19%)
May 05, 2023 8.055 8.226 8.039 8.177 835,184 +0.27(+3.38%)
May 04, 2023 7.869 7.966 7.715 7.909 1,142,695 +0.01(+0.10%)
May 03, 2023 7.982 8.193 7.893 7.901 1,192,833 -0.03(-0.41%)
May 02, 2023 8.315 8.315 7.690 7.934 1,797,988 -0.38(-4.59%)
May 01, 2023 8.566 8.623 8.295 8.315 905,100 -0.29(-3.39%)
Apr 28, 2023 8.493 8.656 8.477 8.607 909,044 +0.19(+2.31%)
Apr 27, 2023 8.412 8.542 8.380 8.412 888,168 +0.07(+0.88%)
Apr 26, 2023 8.356 8.485 8.299 8.339 691,901 +0.02(+0.19%)
Apr 25, 2023 8.453 8.498 8.303 8.323 679,627 -0.20(-2.38%)
Apr 24, 2023 8.558 8.615 8.330 8.526 723,033 -0.06(-0.76%)
Apr 21, 2023 8.591 8.607 8.462 8.591 515,495 +0.03(+0.38%)
Apr 20, 2023 8.437 8.558 8.392 8.558 786,373 +0.05(+0.57%)
Apr 19, 2023 8.347 8.554 8.315 8.510 702,439 +0.10(+1.16%)
Apr 18, 2023 8.566 8.599 8.364 8.412 681,724 -0.15(-1.80%)
Apr 17, 2023 8.356 8.583 8.291 8.566 1,038,343 +0.25(+3.02%)
Apr 14, 2023 8.412 8.453 8.210 8.315 960,604 -0.10(-1.16%)
Apr 13, 2023 8.420 8.477 8.250 8.412 1,095,207 -0.02(-0.19%)
Apr 12, 2023 8.485 8.526 8.343 8.429 875,248 +0.06(+0.68%)
Apr 11, 2023 8.477 8.510 8.339 8.372 1,319,934 -0.06(-0.67%)
Apr 10, 2023 8.696 8.713 8.153 8.429 1,691,976 -0.30(-3.44%)
Apr 06, 2023 8.729 8.777 8.619 8.729 1,457,769 +0.01(+0.09%)
Apr 05, 2023 8.674 8.959 8.654 8.721 1,858,285 +0.05(+0.54%)
Apr 04, 2023 8.603 8.697 8.444 8.674 2,040,345 +0.13(+1.56%)
Apr 03, 2023 8.674 8.705 8.447 8.541 1,646,988 -0.13(-1.53%)
Mar 31, 2023 8.509 8.674 8.447 8.674 1,143,634 +0.26(+3.07%)
Mar 30, 2023 8.423 8.439 8.290 8.416 943,806 +0.05(+0.65%)
Mar 29, 2023 8.345 8.384 8.247 8.361 1,160,997 +0.18(+2.20%)
Mar 28, 2023 8.290 8.423 8.173 8.181 2,857,309 -0.59(-6.69%)
Mar 27, 2023 8.603 8.799 8.533 8.768 1,701,986 +0.31(+3.60%)
Mar 24, 2023 8.134 8.529 8.064 8.463 1,029,873 +0.27(+3.24%)
Mar 23, 2023 8.517 8.697 8.134 8.197 1,334,905 -0.23(-2.78%)
Mar 22, 2023 8.603 8.729 8.419 8.431 1,068,633 -0.20(-2.36%)
Mar 21, 2023 8.697 8.744 8.588 8.635 1,246,408 +0.10(+1.19%)
Mar 20, 2023 8.470 8.611 8.459 8.533 1,057,447 +0.12(+1.39%)
Mar 17, 2023 8.705 8.713 8.353 8.416 1,636,941 -0.34(-3.93%)
Mar 16, 2023 8.572 8.799 8.392 8.760 1,282,460 +0.09(+1.08%)
Mar 15, 2023 8.611 8.783 8.517 8.666 1,468,110 -0.16(-1.86%)
Mar 14, 2023 8.588 9.022 8.525 8.830 2,007,127 +0.50(+6.01%)
Mar 13, 2023 8.376 8.486 8.173 8.330 1,851,070 -0.26(-3.01%)
Mar 10, 2023 9.026 9.033 8.497 8.588 1,761,828 -0.42(-4.69%)
Mar 09, 2023 9.518 9.542 9.002 9.010 1,428,557 -0.50(-5.26%)
Mar 08, 2023 9.581 9.581 9.385 9.511 1,340,135 +0.02(+0.16%)
Mar 07, 2023 9.628 9.683 9.428 9.495 1,099,762 -0.13(-1.30%)
Mar 06, 2023 9.636 9.683 9.557 9.620 1,382,780 +0.06(+0.65%)
Mar 03, 2023 9.683 9.753 9.503 9.557 4,209,447 -0.05(-0.49%)
Mar 02, 2023 9.526 9.616 9.393 9.604 1,167,535 +0.05(+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.