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 (%)
Nov 30, 2021 8.225 8.247 7.956 8.091 3,154,374 -0.19(-2.28%)
Nov 29, 2021 8.360 8.387 8.118 8.279 2,389,445 -0.03(-0.32%)
Nov 26, 2021 8.252 8.360 8.091 8.306 2,110,485 -0.11(-1.28%)
Nov 24, 2021 8.333 8.495 8.306 8.414 1,049,746 +0.05(+0.65%)
Nov 23, 2021 8.252 8.360 8.225 8.360 2,243,579 +0.08(+0.98%)
Nov 22, 2021 8.387 8.414 8.252 8.279 2,300,727 -0.19(-2.23%)
Nov 19, 2021 8.360 8.468 8.333 8.468 1,552,486 +0.05(+0.64%)
Nov 18, 2021 8.468 8.495 8.387 8.414 2,001,967 -0.03(-0.32%)
Nov 17, 2021 8.495 8.495 8.360 8.441 1,550,867 -0.11(-1.26%)
Nov 16, 2021 8.603 8.603 8.522 8.549 923,408 -0.05(-0.63%)
Nov 15, 2021 8.630 8.657 8.576 8.603 1,153,267 -0.03(-0.31%)
Nov 12, 2021 8.711 8.738 8.603 8.630 775,618 -0.05(-0.62%)
Nov 11, 2021 8.711 8.724 8.603 8.684 1,054,522 -0.11(-1.23%)
Nov 10, 2021 8.765 8.792 1,749,076 -0.03(-0.31%)
Nov 09, 2021 8.873 8.873 8.738 8.819 1,354,736 -0.27(-2.97%)
Nov 08, 2021 9.115 9.115 8.846 9.088 2,250,328 +0.00(+0.00%)
Nov 05, 2021 8.873 9.169 8.873 9.088 2,564,094 +0.27(+3.06%)
Nov 04, 2021 8.819 9.008 8.738 8.819 1,819,675 +0.05(+0.62%)
Nov 03, 2021 8.630 8.954 8.576 8.765 2,904,844 +0.11(+1.25%)
Nov 02, 2021 8.576 8.657 8.468 8.657 1,615,333 +0.03(+0.31%)
Nov 01, 2021 8.468 8.630 8.522 8.630 2,395,076 +0.16(+1.91%)
Oct 29, 2021 8.495 8.549 8.441 8.468 1,387,821 -0.05(-0.63%)
Oct 28, 2021 8.576 8.589 8.401 8.522 1,248,641 -0.03(-0.32%)
Oct 27, 2021 8.495 8.630 8.441 8.549 2,077,351 +0.11(+1.28%)
Oct 26, 2021 8.603 8.441 8.441 1,485,221 -0.11(-1.26%)
Oct 25, 2021 8.549 8.603 8.495 8.549 924,223 +0.03(+0.32%)
Oct 22, 2021 8.576 8.576 8.387 8.522 1,246,191 -0.05(-0.63%)
Oct 21, 2021 8.603 8.711 8.495 8.576 1,377,656 +0.03(+0.32%)
Oct 20, 2021 8.657 8.711 8.549 8.549 1,394,976 -0.08(-0.94%)
Oct 19, 2021 8.711 8.711 8.630 8.630 728,218 -0.08(-0.93%)
Oct 18, 2021 8.684 8.792 8.630 8.711 1,175,067 +0.00(+0.00%)
Oct 15, 2021 8.846 8.927 8.711 8.711 1,493,365 -0.08(-0.92%)
Oct 14, 2021 8.738 8.819 8.684 8.792 905,685 +0.03(+0.31%)
Oct 13, 2021 8.711 8.765 8.630 8.765 1,231,461 +0.03(+0.31%)
Oct 12, 2021 8.657 8.738 8.522 8.738 1,330,784 +0.11(+1.25%)
Oct 11, 2021 8.549 8.657 8.544 8.630 851,466 +0.08(+0.95%)
Oct 08, 2021 8.576 8.657 8.522 8.549 900,703 +2.18(+34.32%)
Oct 07, 2021 6.345 6.423 6.331 6.365 2,063,862 +0.04(+0.62%)
Oct 06, 2021 6.287 6.345 6.267 6.326 1,302,009 -0.04(-0.61%)
Oct 05, 2021 6.287 6.384 6.228 6.365 1,676,163 +0.06(+0.93%)
Oct 04, 2021 6.326 6.421 6.287 6.306 1,740,072 -0.02(-0.31%)
Oct 01, 2021 6.150 6.326 6.150 6.326 2,086,597 +0.18(+2.86%)
Sep 30, 2021 6.130 6.189 6.091 6.150 1,197,166 +0.02(+0.32%)
Sep 29, 2021 6.189 6.189 6.072 6.130 1,426,778 +0.04(+0.64%)
Sep 28, 2021 6.228 6.247 6.072 6.091 1,934,503 -0.12(-1.89%)
Sep 27, 2021 6.189 6.267 6.130 6.208 2,302,292 +0.12(+1.92%)
Sep 24, 2021 6.091 6.150 6.052 6.091 1,070,591 +0.00(+0.00%)
Sep 23, 2021 6.189 6.208 6.091 6.091 1,149,097 -0.06(-0.95%)
Sep 22, 2021 6.052 6.208 6.033 6.150 1,417,886 +0.10(+1.61%)
Sep 21, 2021 5.994 6.052 5.955 6.052 1,222,611 +0.08(+1.31%)
Sep 20, 2021 5.974 6.052 5.896 5.974 1,946,403 -0.12(-1.92%)
Sep 17, 2021 5.994 6.130 5.994 6.091 5,522,670 +0.08(+1.30%)
Sep 16, 2021 5.994 6.052 5.974 6.013 971,481 +0.00(+0.00%)
Sep 15, 2021 5.994 6.033 5.974 6.013 1,504,554 +0.00(+0.00%)
Sep 14, 2021 6.072 6.072 5.974 6.013 1,173,091 -0.04(-0.65%)
Sep 13, 2021 5.955 6.052 5.896 6.052 1,932,954 +0.16(+2.65%)
Sep 10, 2021 6.033 6.033 5.896 5.896 4,712,874 -0.08(-1.31%)
Sep 09, 2021 5.974 6.072 5.935 5.974 2,161,065 +0.00(+0.00%)
Sep 08, 2021 5.994 6.033 5.916 5.974 1,783,288 -0.04(-0.65%)
Sep 07, 2021 6.033 6.111 5.994 6.013 2,127,625 -0.02(-0.32%)
Sep 03, 2021 6.072 6.150 5.955 6.033 3,090,513 -0.10(-1.59%)
Sep 02, 2021 6.150 6.150 6.072 6.130 1,634,066 +0.02(+0.32%)
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.