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

Invesco Mortgage Capital Inc (NY: IVR )

9.180 -0.080 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2021 4.789 4.836 4.673 4.673 5,860,249 -0.05(-0.99%)
Mar 30, 2021 4.673 4.812 4.626 4.719 7,107,484 +0.07(+1.50%)
Mar 29, 2021 4.614 4.754 4.568 4.649 6,299,085 +0.03(+0.76%)
Mar 26, 2021 4.649 4.673 4.510 4.614 4,682,009 +0.00(+0.00%)
Mar 25, 2021 4.475 4.649 4.346 4.614 7,042,466 +0.09(+2.06%)
Mar 24, 2021 4.591 4.778 4.510 4.521 7,776,328 -0.05(-1.02%)
Mar 23, 2021 4.661 4.696 4.498 4.568 5,662,330 -0.12(-2.49%)
Mar 22, 2021 4.661 4.708 4.579 4.684 4,496,292 +0.02(+0.50%)
Mar 19, 2021 4.533 4.708 4.463 4.661 23,927,874 +0.13(+2.83%)
Mar 18, 2021 4.708 4.766 4.486 4.533 8,147,250 -0.21(-4.42%)
Mar 17, 2021 4.603 4.754 4.544 4.743 8,227,729 +0.13(+2.78%)
Mar 16, 2021 4.649 4.661 4.544 4.614 6,825,373 -0.03(-0.75%)
Mar 15, 2021 4.556 4.649 4.498 4.649 9,124,337 +0.17(+3.91%)
Mar 12, 2021 4.381 4.533 4.346 4.475 16,631,400 +0.09(+2.13%)
Mar 11, 2021 4.393 4.486 4.358 4.381 9,418,487 +0.01(+0.27%)
Mar 10, 2021 4.381 4.463 4.323 4.370 11,839,865 -0.01(-0.27%)
Mar 09, 2021 4.428 4.440 4.323 4.381 9,646,384 +0.03(+0.80%)
Mar 08, 2021 4.428 4.533 4.300 4.346 11,172,512 -0.03(-0.80%)
Mar 05, 2021 4.544 4.544 4.137 4.381 14,477,866 -0.09(-2.08%)
Mar 04, 2021 4.638 4.684 4.346 4.475 11,139,385 -0.19(-4.00%)
Mar 03, 2021 4.649 4.789 4.603 4.661 8,354,368 +0.01(+0.25%)
Mar 02, 2021 4.556 4.684 4.521 4.649 6,238,978 +0.08(+1.79%)
Mar 01, 2021 4.649 4.743 4.533 4.568 6,155,840 +0.03(+0.77%)
Feb 26, 2021 4.521 4.717 4.399 4.533 9,131,964 +0.06(+1.30%)
Feb 25, 2021 4.812 5.046 4.440 4.475 13,643,601 -0.36(-7.47%)
Feb 24, 2021 4.486 4.847 4.428 4.836 17,468,986 +0.38(+8.64%)
Feb 23, 2021 4.405 4.533 4.160 4.451 11,921,166 -0.08(-1.80%)
Feb 22, 2021 4.416 4.591 4.335 4.533 12,674,995 +0.22(+5.13%)
Feb 19, 2021 4.195 4.475 4.183 4.311 11,323,086 +0.19(+4.52%)
Feb 18, 2021 4.207 4.276 4.090 4.125 6,732,176 -0.09(-2.21%)
Feb 17, 2021 4.405 4.416 4.218 4.218 8,844,841 -0.16(-3.72%)
Feb 16, 2021 4.521 4.533 4.370 4.381 8,095,209 -0.08(-1.83%)
Feb 12, 2021 4.463 4.568 4.416 4.463 5,422,195 -0.02(-0.52%)
Feb 11, 2021 4.498 4.568 4.346 4.486 9,214,918 +0.02(+0.52%)
Feb 10, 2021 4.475 4.544 4.428 4.463 8,248,025 +0.02(+0.53%)
Feb 09, 2021 4.498 4.510 4.416 4.440 4,980,210 -0.06(-1.30%)
Feb 08, 2021 4.533 4.556 4.463 4.498 5,422,974 +0.01(+0.26%)
Feb 05, 2021 4.463 4.591 4.451 4.486 5,499,603 +0.06(+1.32%)
Feb 04, 2021 4.381 4.486 4.358 4.428 7,154,462 +0.07(+1.60%)
Feb 03, 2021 4.486 4.544 4.358 4.358 9,641,676 -0.12(-2.60%)
Feb 02, 2021 4.568 4.603 4.428 4.475 18,441,204 -0.20(-4.24%)
Feb 01, 2021 4.708 4.731 4.510 4.673 5,830,219 -0.03(-0.74%)
Jan 29, 2021 4.603 4.801 4.533 4.708 6,779,331 +0.12(+2.54%)
Jan 28, 2021 4.871 4.917 4.416 4.591 15,504,371 -0.34(-6.86%)
Jan 27, 2021 5.174 5.360 4.743 4.929 21,668,704 +0.05(+0.95%)
Jan 26, 2021 4.521 5.011 4.393 4.882 27,714,966 +0.48(+10.85%)
Jan 25, 2021 4.183 4.521 4.090 4.405 14,675,977 +0.26(+6.18%)
Jan 22, 2021 4.125 4.166 4.008 4.148 5,714,665 +0.00(+0.00%)
Jan 21, 2021 3.997 4.276 3.950 4.148 11,659,531 +0.14(+3.49%)
Jan 20, 2021 3.845 4.008 3.810 4.008 5,953,174 +0.16(+4.24%)
Jan 19, 2021 3.892 3.904 3.810 3.845 4,070,315 +0.00(+0.00%)
Jan 15, 2021 3.880 3.962 3.834 3.845 4,062,484 -0.07(-1.79%)
Jan 14, 2021 3.834 3.927 3.810 3.915 4,617,490 +0.10(+2.75%)
Jan 13, 2021 3.880 3.880 3.752 3.810 5,015,162 -0.07(-1.80%)
Jan 12, 2021 3.904 3.915 3.822 3.880 4,421,464 -0.02(-0.60%)
Jan 11, 2021 3.892 3.973 3.857 3.904 4,798,700 +0.80(+25.94%)
Jan 08, 2021 3.100 3.100 3.001 3.100 6,956,594 +0.01(+0.29%)
Jan 07, 2021 3.073 3.109 3.028 3.091 6,819,112 +0.06(+2.07%)
Jan 06, 2021 3.019 3.109 3.001 3.028 10,291,893 +0.04(+1.50%)
Jan 05, 2021 2.947 3.055 2.938 2.983 6,845,658 +0.03(+0.91%)
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.