Indicators

Invesco Mortgage Capital Inc (NY: IVR )

9.170 -0.080 (-0.86%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.91	18.54		18.54	664,513	+0.62(+3.48%)
Jan 28, 2022	17.84	17.91	17.29	17.91	773,003	+0.28(+1.57%)
Jan 27, 2022	18.12	18.43	17.43	17.64	621,868	-0.21(-1.16%)
Jan 26, 2022	18.12	18.54	17.72	17.84	631,807	-0.21(-1.15%)
Jan 25, 2022	17.43	18.40	17.19	18.05	993,160	+0.55(+3.16%)
Jan 24, 2022	17.01	17.57	16.39	17.50	1,447,940	+0.07(+0.40%)
Jan 21, 2022	17.98	18.05	17.43	17.43	995,707	-0.69(-3.82%)
Jan 20, 2022	18.67	18.67	18.05	18.12	556,490	-0.35(-1.87%)
Jan 19, 2022	18.88	18.95	18.50	18.47	548,141	-0.28(-1.48%)
Jan 18, 2022	19.23	19.50	18.67	18.74	642,754	-0.69(-3.56%)
Jan 14, 2022				19.43	0	+0.07(+0.36%)
Jan 13, 2022	19.92	20.02	19.37	19.37	1,136,027	-0.41(-2.10%)
Jan 12, 2022	19.99	20.23	19.71	19.78	620,844	-0.28(-1.38%)
Jan 11, 2022	19.92	20.06	19.71	20.06	427,452	+0.14(+0.69%)
Jan 10, 2022	20.06	20.20	19.78	19.92	932,873	-0.14(-0.69%)
Jan 07, 2022	19.79	20.26	19.74	20.06	1,551,472	+0.40(+2.05%)
Jan 06, 2022	20.19	20.19	19.32	19.66	693,709	+0.07(+0.34%)
Jan 05, 2022	19.99	20.12	19.59	19.59	681,468	-0.40(-2.01%)
Jan 04, 2022	19.72	20.12	19.66	19.99	593,901	+0.40(+2.05%)

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.