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: 7:00 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 (%)
Oct 31, 2023 6.257 6.650 6.257 6.545 1,340,217 +0.34(+5.40%)
Oct 30, 2023 6.296 6.315 6.085 6.209 1,262,310 -0.03(-0.46%)
Oct 27, 2023 6.315 6.459 6.200 6.238 1,364,187 -0.06(-0.91%)
Oct 26, 2023 6.075 6.402 6.075 6.296 1,402,612 +0.17(+2.82%)
Oct 25, 2023 6.506 6.575 6.123 6.123 2,576,445 -0.50(-7.53%)
Oct 24, 2023 6.823 6.871 6.612 6.621 2,274,300 -0.28(-4.03%)
Oct 23, 2023 6.986 7.014 6.689 6.899 1,255,008 -0.17(-2.44%)
Oct 20, 2023 7.196 7.321 7.072 7.072 1,412,505 -0.11(-1.47%)
Oct 19, 2023 7.436 7.465 7.168 7.177 1,481,600 -0.28(-3.73%)
Oct 18, 2023 7.810 7.810 7.436 7.455 1,739,617 -0.41(-5.24%)
Oct 17, 2023 7.896 8.011 7.781 7.867 954,596 -0.10(-1.20%)
Oct 16, 2023 8.021 8.059 7.867 7.963 1,200,394 +0.02(+0.24%)
Oct 13, 2023 8.327 8.327 7.915 7.944 1,063,978 -0.33(-3.94%)
Oct 12, 2023 8.404 8.423 8.126 8.270 866,959 -0.15(-1.82%)
Oct 11, 2023 8.385 8.447 8.347 8.423 647,536 +0.07(+0.80%)
Oct 10, 2023 8.318 8.509 8.308 8.356 873,282 +0.05(+0.58%)
Oct 09, 2023 8.097 8.365 8.088 8.308 1,069,029 +0.14(+1.76%)
Oct 06, 2023 8.193 8.351 8.145 8.164 1,081,665 -0.15(-1.84%)
Oct 05, 2023 8.193 8.404 8.059 8.318 1,743,709 +0.03(+0.35%)
Oct 04, 2023 8.738 8.774 8.110 8.289 2,950,426 -0.39(-4.54%)
Oct 03, 2023 8.976 8.994 8.655 8.683 1,894,545 -0.32(-3.56%)
Oct 02, 2023 9.251 9.305 8.939 9.003 2,293,299 -0.16(-1.80%)
Sep 29, 2023 9.141 9.342 9.133 9.168 1,047,018 +0.12(+1.32%)
Sep 28, 2023 8.985 9.099 8.861 9.049 1,414,254 +0.06(+0.71%)
Sep 27, 2023 9.122 9.205 8.930 8.985 1,075,050 -0.06(-0.71%)
Sep 26, 2023 9.241 9.251 9.017 9.049 1,293,155 -0.24(-2.56%)
Sep 25, 2023 9.232 9.338 9.251 9.287 662,388 -0.04(-0.39%)
Sep 22, 2023 9.260 9.406 9.223 9.324 848,032 +0.09(+0.99%)
Sep 21, 2023 9.672 9.708 9.223 9.232 1,392,175 -0.50(-5.17%)
Sep 20, 2023 9.937 9.965 9.736 9.736 710,575 -0.16(-1.67%)
Sep 19, 2023 9.965 10.08 9.869 9.901 604,580 -0.04(-0.37%)
Sep 18, 2023 10.03 10.07 9.915 9.937 943,697 -0.09(-0.91%)
Sep 15, 2023 9.864 10.04 9.727 10.03 1,415,141 +0.17(+1.77%)
Sep 14, 2023 9.892 9.997 9.855 9.855 1,323,985 +0.01(+0.09%)
Sep 13, 2023 9.919 9.942 9.846 9.846 1,702,851 -0.03(-0.28%)
Sep 12, 2023 9.947 10.13 9.838 9.873 1,818,628 -0.09(-0.92%)
Sep 11, 2023 9.965 10.03 9.910 9.965 577,313 +0.07(+0.74%)
Sep 08, 2023 9.855 10.06 9.855 9.892 529,003 +0.06(+0.65%)
Sep 07, 2023 9.864 10.00 9.818 9.828 581,649 -0.07(-0.74%)
Sep 06, 2023 10.00 10.07 9.818 9.901 924,330 -0.10(-1.01%)
Sep 05, 2023 10.28 10.34 9.992 10.00 2,593,220 -0.34(-3.28%)
Sep 01, 2023 10.34 10.46 10.31 10.34 646,530 +0.04(+0.36%)
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%)
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.