Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco Mortgage Capital Inc (NY: IVR )

9.250 +0.110 (+1.20%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 9.567 9.705 9.444 9.510 822,239 -0.02(-0.26%)
Oct 28, 2022 9.201 9.587 9.169 9.534 1,164,166 +0.30(+3.25%)
Oct 27, 2022 9.404 9.477 9.209 9.234 852,002 +0.11(+1.16%)
Oct 26, 2022 9.177 9.421 9.046 9.128 796,641 -0.01(-0.09%)
Oct 25, 2022 8.714 9.169 8.479 9.136 1,224,659 +0.45(+5.24%)
Oct 24, 2022 8.763 8.885 8.544 8.682 687,645 -0.02(-0.28%)
Oct 21, 2022 8.592 8.771 8.405 8.706 848,672 +0.18(+2.10%)
Oct 20, 2022 8.722 8.807 8.503 8.527 664,561 -0.19(-2.23%)
Oct 19, 2022 8.641 8.779 8.535 8.722 650,244 -0.08(-0.92%)
Oct 18, 2022 9.096 9.274 8.673 8.803 1,495,724 -0.03(-0.37%)
Oct 17, 2022 8.844 9.006 8.673 8.836 1,216,586 +0.19(+2.26%)
Oct 14, 2022 8.950 9.043 8.633 8.641 952,384 -0.24(-2.74%)
Oct 13, 2022 8.511 9.047 8.324 8.885 1,737,611 +0.17(+1.96%)
Oct 12, 2022 8.820 8.832 8.202 8.714 1,706,509 -0.20(-2.28%)
Oct 11, 2022 8.032 8.933 7.796 8.917 2,470,016 +0.89(+11.13%)
Oct 10, 2022 8.389 8.584 8.003 8.024 1,700,608 -0.37(-4.36%)
Oct 07, 2022 8.560 8.714 8.219 8.389 2,555,327 -0.31(-3.55%)
Oct 06, 2022 9.211 9.318 8.667 8.698 2,829,909 -0.47(-5.10%)
Oct 05, 2022 9.540 9.647 8.813 9.165 2,967,241 -0.53(-5.45%)
Oct 04, 2022 9.019 9.701 8.943 9.693 2,676,446 +1.02(+11.74%)
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.