Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.140 +0.020 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 4.772 4.825 4.769 4.805 7,223,575 +0.04(+0.75%)
Jun 27, 2019 4.715 4.772 4.697 4.769 4,517,683 +1.28(+36.75%)
Jun 26, 2019 3.515 3.526 3.487 3.487 7,450,516 -0.02(-0.61%)
Jun 25, 2019 3.547 3.550 3.507 3.509 5,766,388 -0.03(-0.91%)
Jun 24, 2019 3.543 3.558 3.530 3.541 5,431,708 +0.01(+0.24%)
Jun 21, 2019 3.545 3.560 3.530 3.532 8,021,473 -0.03(-0.79%)
Jun 20, 2019 3.563 3.571 3.541 3.560 7,094,300 +0.01(+0.30%)
Jun 19, 2019 3.496 3.552 3.487 3.550 4,934,727 +0.05(+1.48%)
Jun 18, 2019 3.481 3.515 3.481 3.498 3,756,880 +0.02(+0.68%)
Jun 17, 2019 3.494 3.502 3.470 3.474 4,482,845 -0.01(-0.31%)
Jun 14, 2019 3.466 3.489 3.461 3.485 4,021,653 +0.02(+0.43%)
Jun 13, 2019 3.466 3.476 3.448 3.470 4,472,913 +0.01(+0.31%)
Jun 12, 2019 3.455 3.476 3.455 3.459 4,121,774 +0.00(+0.06%)
Jun 11, 2019 3.455 3.457 3.427 3.457 5,048,855 +0.02(+0.44%)
Jun 10, 2019 3.425 3.444 3.396 3.442 4,139,023 +0.02(+0.69%)
Jun 07, 2019 3.433 3.442 3.399 3.418 3,831,186 -0.02(-0.44%)
Jun 06, 2019 3.416 3.441 3.390 3.433 8,006,529 +0.04(+1.08%)
Jun 05, 2019 3.405 3.425 3.384 3.397 3,862,265 -0.01(-0.25%)
Jun 04, 2019 3.401 3.414 3.371 3.405 5,390,349 +0.03(+0.83%)
Jun 03, 2019 3.326 3.394 3.324 3.377 6,724,477 +0.06(+1.95%)
May 31, 2019 3.339 3.346 3.291 3.313 7,464,007 -0.05(-1.35%)
May 30, 2019 3.388 3.394 3.344 3.358 5,884,385 -0.03(-0.95%)
May 29, 2019 3.423 3.433 3.371 3.390 5,240,005 -0.04(-1.13%)
May 28, 2019 3.461 3.466 3.425 3.429 3,394,597 -0.03(-0.87%)
May 24, 2019 3.442 3.466 3.438 3.459 5,896,134 +0.03(+0.88%)
May 23, 2019 3.423 3.438 3.423 3.429 5,225,102 -0.01(-0.19%)
May 22, 2019 3.457 3.457 3.431 3.436 2,438,793 -0.02(-0.44%)
May 21, 2019 3.461 3.474 3.446 3.451 2,838,710 -0.00(-0.12%)
May 20, 2019 3.470 3.476 3.444 3.455 2,850,422 -0.02(-0.56%)
May 17, 2019 3.485 3.496 3.468 3.474 3,247,705 -0.02(-0.49%)
May 16, 2019 3.483 3.509 3.481 3.492 2,181,922 +0.01(+0.25%)
May 15, 2019 3.492 3.502 3.479 3.483 3,257,651 +0.00(+0.06%)
May 14, 2019 3.448 3.485 3.444 3.481 4,223,865 +0.03(+0.94%)
May 13, 2019 3.481 3.496 3.439 3.448 7,631,057 -0.06(-1.78%)
May 10, 2019 3.468 3.517 3.464 3.511 4,454,154 +0.04(+1.24%)
May 09, 2019 3.476 3.498 3.433 3.468 5,314,404 -0.02(-0.56%)
May 08, 2019 3.474 3.502 3.461 3.487 8,103,491 +0.01(+0.37%)
May 07, 2019 3.470 3.486 3.461 3.474 6,851,524 -0.01(-0.19%)
May 06, 2019 3.470 3.500 3.459 3.481 4,830,105 -0.00(-0.12%)
May 03, 2019 3.496 3.496 3.473 3.485 3,724,803 +0.02(+0.43%)
May 02, 2019 3.509 3.517 3.470 3.470 4,669,085 -0.05(-1.41%)
May 01, 2019 3.530 3.546 3.504 3.519 7,712,354 +0.01(+0.18%)
Apr 30, 2019 3.524 3.524 3.496 3.513 4,094,742 +0.00(+0.00%)
Apr 29, 2019 3.539 3.539 3.504 3.513 5,138,932 -0.02(-0.43%)
Apr 26, 2019 3.515 3.539 3.502 3.528 3,994,245 +0.02(+0.68%)
Apr 25, 2019 3.526 3.532 3.481 3.504 3,265,167 -0.03(-0.73%)
Apr 24, 2019 3.504 3.543 3.504 3.530 5,208,285 +0.03(+0.80%)
Apr 23, 2019 3.483 3.513 3.476 3.502 5,290,163 +0.01(+0.25%)
Apr 22, 2019 3.466 3.494 3.458 3.494 4,218,300 +0.02(+0.62%)
Apr 18, 2019 3.468 3.485 3.464 3.472 2,583,855 +0.00(+0.06%)
Apr 17, 2019 3.483 3.483 3.461 3.470 2,596,491 -0.01(-0.25%)
Apr 16, 2019 3.457 3.481 3.453 3.479 3,463,565 +0.03(+0.75%)
Apr 15, 2019 3.455 3.456 3.438 3.453 2,314,409 -0.01(-0.25%)
Apr 12, 2019 3.476 3.476 3.444 3.461 3,953,828 -0.01(-0.19%)
Apr 11, 2019 3.468 3.472 3.461 3.468 1,783,933 +0.00(+0.06%)
Apr 10, 2019 3.461 3.468 3.455 3.466 3,273,757 +0.01(+0.37%)
Apr 09, 2019 3.476 3.484 3.451 3.453 5,383,009 -0.03(-0.80%)
Apr 08, 2019 3.448 3.483 3.442 3.481 5,671,326 +0.04(+1.06%)
Apr 05, 2019 3.442 3.452 3.436 3.444 4,781,666 +0.01(+0.31%)
Apr 04, 2019 3.414 3.433 3.412 3.433 3,134,655 +0.02(+0.63%)
Apr 03, 2019 3.423 3.429 3.405 3.412 4,398,631 -0.00(-0.13%)
Apr 02, 2019 3.438 3.442 3.411 3.416 3,436,281 -0.02(-0.50%)
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.