Indicators

Invesco Mortgage Capital Inc (NY: IVR )

8.580 +0.150 (+1.78%)

Streaming Delayed Price Updated: 10:49 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	67.94	68.71	67.90	68.41	507,337	+0.51(+0.75%)
Jun 27, 2019	67.14	67.94	66.88	67.90	317,292	+1.06(+1.59%)
Jun 26, 2019	67.38	67.58	66.84	66.84	388,719	-0.41(-0.61%)
Jun 25, 2019	67.99	68.04	67.21	67.25	300,852	-0.62(-0.91%)
Jun 24, 2019	67.91	68.20	67.66	67.87	283,391	+0.16(+0.24%)
Jun 21, 2019	67.95	68.24	67.66	67.71	418,508	-0.54(-0.79%)
Jun 20, 2019	68.28	68.45	67.87	68.24	370,134	+0.21(+0.30%)
Jun 19, 2019	67.00	68.08	66.84	68.04	257,462	+0.99(+1.48%)
Jun 18, 2019	66.71	67.38	66.71	67.05	196,009	+0.45(+0.68%)
Jun 17, 2019	66.96	67.13	66.51	66.59	233,885	-0.21(-0.31%)
Jun 14, 2019	66.43	66.88	66.34	66.80	209,823	+0.29(+0.43%)
Jun 13, 2019	66.43	66.63	66.10	66.51	233,367	+0.21(+0.31%)
Jun 12, 2019	66.22	66.63	66.22	66.30	215,047	+0.04(+0.06%)
Jun 11, 2019	66.22	66.26	65.68	66.26	263,416	+0.29(+0.44%)
Jun 10, 2019	65.64	66.01	65.09	65.97	215,947	+0.45(+0.69%)
Jun 07, 2019	65.81	65.97	65.15	65.52	199,886	-0.29(-0.44%)
Jun 06, 2019	65.48	65.95	64.98	65.81	417,728	+0.70(+1.08%)
Jun 05, 2019	65.27	65.64	64.86	65.11	201,507	-0.16(-0.25%)
Jun 04, 2019	65.19	65.44	64.61	65.27	281,233	+0.54(+0.83%)

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.