Invesco Mortgage Capital Inc (NY: IVR )

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 3.500 3.550 3.470 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%)
May 03, 2021 3.920 3.970 3.900 3.900 4,668,312 +0.00(+0.00%)
Apr 30, 2021 3.870 3.930 3.830 3.900 3,218,700 +0.02(+0.52%)
Apr 29, 2021 3.920 3.950 3.840 3.880 3,697,854 -0.03(-0.77%)
Apr 28, 2021 3.910 3.930 3.860 3.910 4,102,802 +0.06(+1.56%)
Apr 27, 2021 3.880 3.910 3.830 3.850 3,767,139 +0.03(+0.79%)
Apr 26, 2021 3.800 3.880 3.800 3.820 3,465,450 +0.01(+0.26%)
Apr 23, 2021 3.720 3.840 3.720 3.810 4,734,500 +0.09(+2.42%)
Apr 22, 2021 3.770 3.780 3.710 3.720 4,063,338 -0.01(-0.27%)
Apr 21, 2021 3.700 3.800 3.660 3.730 4,338,291 +0.02(+0.54%)
Apr 20, 2021 3.780 3.790 3.630 3.710 6,971,423 -0.08(-2.11%)
Apr 19, 2021 3.850 3.870 3.760 3.790 5,243,510 -0.06(-1.56%)
Apr 16, 2021 3.820 3.850 3.780 3.850 5,438,400 +0.05(+1.32%)
Apr 15, 2021 3.900 3.910 3.800 3.800 4,541,847 -0.07(-1.81%)
Apr 14, 2021 3.860 3.950 3.850 3.870 4,054,096 -0.01(-0.26%)
Apr 13, 2021 3.900 3.920 3.800 3.880 4,563,656 +0.00(+0.00%)
Apr 12, 2021 3.920 3.930 3.860 3.880 4,534,681 -0.05(-1.27%)
Apr 09, 2021 3.940 3.970 3.920 3.930 2,847,000 -0.03(-0.76%)
Apr 08, 2021 3.970 4.010 3.920 3.960 5,773,173 -0.10(-2.46%)
Apr 07, 2021 4.080 4.100 4.040 4.060 5,137,544 -0.02(-0.49%)
Apr 06, 2021 4.060 4.110 4.060 4.080 5,159,027 +0.02(+0.49%)
Apr 05, 2021 4.120 4.150 4.040 4.060 5,873,075 -0.03(-0.73%)
Apr 01, 2021 4.060 4.090 4.010 4.090 5,707,500 +0.08(+2.00%)
Mar 31, 2021 4.110 4.150 4.010 4.010 6,828,642 -0.04(-0.99%)
Mar 30, 2021 4.010 4.130 3.970 4.050 8,281,980 +0.06(+1.50%)
Mar 29, 2021 3.960 4.080 3.920 3.990 7,339,995 +0.03(+0.76%)
Mar 26, 2021 3.990 4.010 3.870 3.960 5,455,700 +0.00(+0.00%)
Mar 25, 2021 3.840 3.990 3.730 3.960 8,206,217 +0.08(+2.06%)
Mar 24, 2021 3.940 4.100 3.870 3.880 9,061,348 -0.04(-1.02%)
Mar 23, 2021 4.000 4.030 3.860 3.920 6,598,017 -0.10(-2.49%)
Mar 22, 2021 4.000 4.040 3.930 4.020 5,239,294 +0.02(+0.50%)
Mar 19, 2021 3.890 4.040 3.830 4.000 27,881,900 +0.11(+2.83%)
Mar 18, 2021 4.040 4.090 3.850 3.890 9,493,565 -0.18(-4.42%)
Mar 17, 2021 3.950 4.080 3.900 4.070 9,587,342 +0.11(+2.78%)
Mar 16, 2021 3.990 4.000 3.900 3.960 7,953,250 -0.03(-0.75%)
Mar 15, 2021 3.910 3.990 3.860 3.990 10,632,112 +0.15(+3.91%)
Mar 12, 2021 3.760 3.890 3.730 3.840 19,379,700 +0.08(+2.13%)
Mar 11, 2021 3.770 3.850 3.740 3.760 10,974,870 +0.01(+0.27%)
Mar 10, 2021 3.760 3.830 3.710 3.750 13,796,375 -0.01(-0.27%)
Mar 09, 2021 3.800 3.810 3.710 3.760 11,240,426 +0.03(+0.80%)
Mar 08, 2021 3.800 3.890 3.690 3.730 13,018,744 -0.03(-0.80%)
Mar 05, 2021 3.900 3.900 3.550 3.760 16,870,300 -0.08(-2.08%)
Mar 04, 2021 3.980 4.020 3.730 3.840 12,980,143 -0.16(-4.00%)
Mar 03, 2021 3.990 4.110 3.950 4.000 9,734,908 +0.01(+0.25%)
Mar 02, 2021 3.910 4.020 3.880 3.990 7,269,955 +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.