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%)

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.

Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Sections

Services