Indicators

Invesco Mortgage Capital Inc (NY: IVR )

8.560 +0.130 (+1.54%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	9.570	9.755	9.570	9.680	1,364,981	+0.14(+1.47%)
Mar 27, 2024	9.410	9.540	9.390	9.540	1,106,776	+0.25(+2.69%)
Mar 26, 2024	9.500	9.510	9.261	9.290	828,875	-0.17(-1.80%)
Mar 25, 2024	9.440	9.560	9.440	9.460	667,882	+0.04(+0.42%)
Mar 22, 2024	9.530	9.570	9.420	9.420	560,491	-0.09(-0.95%)
Mar 21, 2024	9.450	9.540	9.400	9.510	612,439	+0.09(+0.96%)
Mar 20, 2024	9.210	9.515	9.170	9.420	683,538	+0.20(+2.17%)
Mar 19, 2024	9.090	9.250	9.040	9.220	593,631	+0.10(+1.10%)
Mar 18, 2024	9.200	9.200	9.085	9.120	608,933	-0.06(-0.65%)
Mar 15, 2024	9.020	9.200	8.950	9.180	1,238,802	+0.10(+1.10%)
Mar 14, 2024	9.320	9.340	9.045	9.080	748,400	-0.25(-2.68%)
Mar 13, 2024	9.310	9.429	9.310	9.330	723,696	-0.01(-0.11%)
Mar 12, 2024	9.200	9.350	9.150	9.340	824,570	+0.11(+1.19%)
Mar 11, 2024	9.100	9.260	9.090	9.230	700,389	+0.09(+0.98%)
Mar 08, 2024	9.170	9.310	9.120	9.140	817,251	+0.04(+0.44%)
Mar 07, 2024	9.090	9.120	9.045	9.100	563,519	+0.09(+1.00%)
Mar 06, 2024	9.100	9.130	8.980	9.010	915,127	+0.03(+0.33%)
Mar 05, 2024	8.910	9.010	8.870	8.980	568,392	+0.03(+0.34%)
Mar 04, 2024	9.070	9.070	8.930	8.950	612,753	-0.09(-1.00%)

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.