Invesco Mortgage Capital Inc (NY: IVR )

4.300 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 3.400 3.450 3.390 3.400 10,146,344 +0.00(+0.00%)
May 27, 2021 3.420 3.445 3.390 3.400 28,199,565 -0.18(-5.03%)
May 26, 2021 3.500 3.610 3.490 3.580 5,405,129 +0.08(+2.29%)
May 25, 2021 3.530 3.570 3.500 3.500 3,842,772 -0.01(-0.28%)
May 24, 2021 3.530 3.550 3.460 3.510 3,324,762 -0.02(-0.57%)
May 21, 2021 3.560 3.560 3.520 3.530 2,522,912 -0.01(-0.28%)
May 20, 2021 3.540 3.570 3.510 3.540 3,471,471 -0.01(-0.28%)
May 19, 2021 3.540 3.580 3.510 3.550 5,231,054 -0.08(-2.20%)
May 18, 2021 3.600 3.710 3.565 3.630 6,249,544 +0.06(+1.68%)
May 17, 2021 3.540 3.570 3.501 3.570 3,142,041 +0.03(+0.85%)
May 14, 2021 3.500 3.550 3.500 3.540 5,542,552 +0.06(+1.72%)
May 13, 2021 3.410 3.500 3.380 3.480 7,985,855 +0.11(+3.26%)
May 12, 2021 3.500 3.530 3.360 3.370 7,668,814 -0.14(-3.99%)
May 11, 2021 3.470 3.540 3.410 3.510 7,800,529 -0.04(-1.13%)
May 10, 2021 3.610 3.650 3.540 3.550 6,854,451 -0.06(-1.66%)
May 07, 2021 3.590 3.680 3.590 3.610 8,336,879 -0.02(-0.55%)
May 06, 2021 3.710 3.738 3.570 3.630 16,549,056 -0.17(-4.47%)
May 05, 2021 3.850 3.850 3.770 3.800 4,561,069 -0.03(-0.78%)
May 04, 2021 3.880 3.890 3.770 3.830 5,814,125 -0.07(-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.