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

Invesco Mortgage Capital Inc (NY: IVR )

8.560 +0.130 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 9.020 9.051 8.840 8.860 1,300,517 -0.22(-2.42%)
Dec 28, 2023 9.150 9.153 9.010 9.080 1,477,576 -0.10(-1.09%)
Dec 27, 2023 9.161 9.228 9.084 9.180 1,659,038 +0.06(+0.63%)
Dec 26, 2023 9.027 9.170 9.027 9.123 1,223,583 +0.12(+1.28%)
Dec 22, 2023 9.027 9.142 8.960 9.008 1,193,473 +0.04(+0.43%)
Dec 21, 2023 8.835 9.008 8.739 8.969 2,582,662 +0.23(+2.63%)
Dec 20, 2023 8.691 9.065 8.672 8.739 2,470,384 +0.06(+0.66%)
Dec 19, 2023 8.682 8.787 8.615 8.682 1,709,273 +0.04(+0.44%)
Dec 18, 2023 8.806 8.843 8.634 8.643 1,897,435 -0.07(-0.77%)
Dec 15, 2023 8.730 8.782 8.490 8.710 10,664,359 +0.02(+0.22%)
Dec 14, 2023 8.519 8.787 8.433 8.691 2,368,442 +0.33(+3.89%)
Dec 13, 2023 7.925 8.404 7.838 8.365 2,413,930 +0.46(+5.82%)
Dec 12, 2023 7.838 7.958 7.728 7.906 1,388,856 +0.07(+0.86%)
Dec 11, 2023 8.001 8.059 7.810 7.838 1,447,500 -0.18(-2.27%)
Dec 08, 2023 7.791 8.059 7.752 8.021 1,379,048 +0.18(+2.32%)
Dec 07, 2023 7.781 7.858 7.637 7.838 1,372,614 +0.05(+0.62%)
Dec 06, 2023 7.992 8.088 7.723 7.791 1,621,877 -0.14(-1.81%)
Dec 05, 2023 7.953 8.035 7.838 7.934 1,794,398 -0.04(-0.48%)
Dec 04, 2023 7.733 8.001 7.733 7.973 3,051,756 +0.11(+1.34%)
Dec 01, 2023 7.666 7.877 7.637 7.867 1,563,233 +0.19(+2.50%)
Nov 30, 2023 7.685 7.719 7.618 7.676 1,361,225 +0.00(+0.00%)
Nov 29, 2023 7.704 7.800 7.632 7.676 1,555,119 +0.10(+1.26%)
Nov 28, 2023 7.474 7.608 7.407 7.580 1,347,687 +0.11(+1.41%)
Nov 27, 2023 7.532 7.542 7.426 7.474 1,236,396 -0.05(-0.64%)
Nov 24, 2023 7.561 7.618 7.493 7.522 652,764 -0.09(-1.13%)
Nov 22, 2023 7.704 7.757 7.570 7.608 957,038 -0.03(-0.38%)
Nov 21, 2023 7.647 7.676 7.580 7.637 693,718 -0.04(-0.50%)
Nov 20, 2023 7.580 7.685 7.503 7.676 890,618 +0.09(+1.14%)
Nov 17, 2023 7.570 7.647 7.474 7.589 1,006,194 +0.11(+1.41%)
Nov 16, 2023 7.628 7.656 7.441 7.484 923,108 -0.15(-2.01%)
Nov 15, 2023 7.541 7.666 7.474 7.637 833,501 +0.11(+1.53%)
Nov 14, 2023 7.455 7.685 7.455 7.522 1,061,392 +0.33(+4.53%)
Nov 13, 2023 7.168 7.220 7.053 7.196 738,672 -0.05(-0.66%)
Nov 10, 2023 7.187 7.311 7.120 7.244 940,229 +0.14(+2.02%)
Nov 09, 2023 7.474 7.532 7.019 7.101 1,424,346 -0.35(-4.76%)
Nov 08, 2023 7.378 7.541 7.302 7.455 1,487,167 +0.14(+1.97%)
Nov 07, 2023 7.455 7.522 7.024 7.311 2,206,167 -0.20(-2.68%)
Nov 06, 2023 7.580 7.628 7.407 7.513 1,370,856 -0.07(-0.88%)
Nov 03, 2023 7.532 7.685 7.532 7.580 1,401,336 +0.24(+3.26%)
Nov 02, 2023 7.034 7.388 6.976 7.340 1,409,553 +0.45(+6.54%)
Nov 01, 2023 6.516 6.909 6.439 6.890 1,578,076 +0.34(+5.27%)
Oct 31, 2023 6.257 6.650 6.257 6.545 1,340,217 +0.34(+5.40%)
Oct 30, 2023 6.296 6.315 6.085 6.209 1,262,310 -0.03(-0.46%)
Oct 27, 2023 6.315 6.459 6.200 6.238 1,364,187 -0.06(-0.91%)
Oct 26, 2023 6.075 6.402 6.075 6.296 1,402,612 +0.17(+2.82%)
Oct 25, 2023 6.506 6.575 6.123 6.123 2,576,445 -0.50(-7.53%)
Oct 24, 2023 6.823 6.871 6.612 6.621 2,274,300 -0.28(-4.03%)
Oct 23, 2023 6.986 7.014 6.689 6.899 1,255,008 -0.17(-2.44%)
Oct 20, 2023 7.196 7.321 7.072 7.072 1,412,505 -0.11(-1.47%)
Oct 19, 2023 7.436 7.465 7.168 7.177 1,481,600 -0.28(-3.73%)
Oct 18, 2023 7.810 7.810 7.436 7.455 1,739,617 -0.41(-5.24%)
Oct 17, 2023 7.896 8.011 7.781 7.867 954,596 -0.10(-1.20%)
Oct 16, 2023 8.021 8.059 7.867 7.963 1,200,394 +0.02(+0.24%)
Oct 13, 2023 8.327 8.327 7.915 7.944 1,063,978 -0.33(-3.94%)
Oct 12, 2023 8.404 8.423 8.126 8.270 866,959 -0.15(-1.82%)
Oct 11, 2023 8.385 8.447 8.347 8.423 647,536 +0.07(+0.80%)
Oct 10, 2023 8.318 8.509 8.308 8.356 873,282 +0.05(+0.58%)
Oct 09, 2023 8.097 8.365 8.088 8.308 1,069,029 +0.14(+1.76%)
Oct 06, 2023 8.193 8.351 8.145 8.164 1,081,665 -0.15(-1.84%)
Oct 05, 2023 8.193 8.404 8.059 8.318 1,743,709 +0.03(+0.35%)
Oct 04, 2023 8.738 8.774 8.110 8.289 2,950,426 -0.39(-4.54%)
Oct 03, 2023 8.976 8.994 8.655 8.683 1,894,545 -0.32(-3.56%)
Oct 02, 2023 9.251 9.305 8.939 9.003 2,293,299 -0.16(-1.80%)
Sep 29, 2023 9.141 9.342 9.133 9.168 1,047,018 +0.12(+1.32%)
Sep 28, 2023 8.985 9.099 8.861 9.049 1,414,254 +0.06(+0.71%)
Sep 27, 2023 9.122 9.205 8.930 8.985 1,075,050 -0.06(-0.71%)
Sep 26, 2023 9.241 9.251 9.017 9.049 1,293,155 -0.24(-2.56%)
Sep 25, 2023 9.232 9.338 9.251 9.287 662,388 -0.04(-0.39%)
Sep 22, 2023 9.260 9.406 9.223 9.324 848,032 +0.09(+0.99%)
Sep 21, 2023 9.672 9.708 9.223 9.232 1,392,175 -0.50(-5.17%)
Sep 20, 2023 9.937 9.965 9.736 9.736 710,575 -0.16(-1.67%)
Sep 19, 2023 9.965 10.08 9.869 9.901 604,580 -0.04(-0.37%)
Sep 18, 2023 10.03 10.07 9.915 9.937 943,697 -0.09(-0.91%)
Sep 15, 2023 9.864 10.04 9.727 10.03 1,415,141 +0.17(+1.77%)
Sep 14, 2023 9.892 9.997 9.855 9.855 1,323,985 +0.01(+0.09%)
Sep 13, 2023 9.919 9.942 9.846 9.846 1,702,851 -0.03(-0.28%)
Sep 12, 2023 9.947 10.13 9.838 9.873 1,818,628 -0.09(-0.92%)
Sep 11, 2023 9.965 10.03 9.910 9.965 577,313 +0.07(+0.74%)
Sep 08, 2023 9.855 10.06 9.855 9.892 529,003 +0.06(+0.65%)
Sep 07, 2023 9.864 10.00 9.818 9.828 581,649 -0.07(-0.74%)
Sep 06, 2023 10.00 10.07 9.818 9.901 924,330 -0.10(-1.01%)
Sep 05, 2023 10.28 10.34 9.992 10.00 2,593,220 -0.34(-3.28%)
Sep 01, 2023 10.34 10.46 10.31 10.34 646,530 +0.04(+0.36%)
Aug 31, 2023 10.29 10.35 10.25 10.30 861,927 +0.05(+0.45%)
Aug 30, 2023 10.37 10.40 10.22 10.26 936,489 -0.18(-1.75%)
Aug 29, 2023 10.18 10.48 10.10 10.44 959,426 +0.24(+2.33%)
Aug 28, 2023 9.928 10.20 9.901 10.20 1,330,621 +0.34(+3.43%)
Aug 25, 2023 9.855 9.947 9.741 9.864 639,039 +0.09(+0.94%)
Aug 24, 2023 9.791 9.919 9.718 9.773 705,497 -0.01(-0.09%)
Aug 23, 2023 9.544 9.800 9.525 9.782 560,709 +0.27(+2.79%)
Aug 22, 2023 9.571 9.621 9.507 9.516 564,091 -0.01(-0.10%)
Aug 21, 2023 9.580 9.580 9.429 9.525 633,539 -0.05(-0.57%)
Aug 18, 2023 9.498 9.672 9.425 9.580 509,105 +0.03(+0.29%)
Aug 17, 2023 9.699 9.814 9.553 9.553 576,021 -0.13(-1.32%)
Aug 16, 2023 9.873 9.910 9.681 9.681 543,694 -0.20(-2.04%)
Aug 15, 2023 9.937 9.983 9.727 9.882 762,654 -0.13(-1.28%)
Aug 14, 2023 10.14 10.15 9.983 10.01 784,576 -0.15(-1.44%)
Aug 11, 2023 10.30 10.32 10.15 10.16 882,273 -0.16(-1.51%)
Aug 10, 2023 10.49 10.50 10.26 10.31 947,527 -0.10(-0.97%)
Aug 09, 2023 10.53 10.53 10.37 10.41 977,250 -0.09(-0.87%)
Aug 08, 2023 10.53 10.56 10.39 10.51 1,938,352 -0.16(-1.55%)
Aug 07, 2023 10.54 10.76 10.50 10.67 766,291 +0.20(+1.92%)
Aug 04, 2023 10.39 10.61 10.29 10.47 723,049 +0.11(+1.06%)
Aug 03, 2023 10.62 10.64 10.36 10.36 653,246 -0.35(-3.25%)
Aug 02, 2023 10.77 10.82 10.59 10.71 659,574 -0.11(-1.02%)
Aug 01, 2023 10.90 10.94 10.73 10.82 843,492 -0.18(-1.67%)
Jul 31, 2023 11.10 11.18 10.94 11.00 816,843 -0.11(-0.99%)
Jul 28, 2023 10.99 11.17 10.89 11.11 743,522 +0.16(+1.51%)
Jul 27, 2023 11.28 11.33 10.88 10.94 928,919 -0.27(-2.37%)
Jul 26, 2023 11.04 11.27 11.04 11.21 479,297 +0.17(+1.58%)
Jul 25, 2023 10.84 11.14 10.81 11.04 718,126 +0.17(+1.60%)
Jul 24, 2023 10.74 10.91 10.73 10.86 499,306 +0.15(+1.37%)
Jul 21, 2023 10.80 10.82 10.68 10.72 566,085 -0.01(-0.09%)
Jul 20, 2023 10.87 10.87 10.66 10.73 637,920 -0.14(-1.26%)
Jul 19, 2023 10.75 10.89 10.75 10.86 640,210 +0.11(+1.02%)
Jul 18, 2023 10.58 10.87 10.53 10.75 586,077 +0.17(+1.64%)
Jul 17, 2023 10.56 10.62 10.42 10.58 610,469 +0.04(+0.35%)
Jul 14, 2023 10.60 10.60 10.44 10.54 577,056 -0.05(-0.52%)
Jul 13, 2023 10.48 10.68 10.40 10.60 782,575 +0.24(+2.30%)
Jul 12, 2023 10.44 10.47 10.30 10.36 811,066 +0.16(+1.62%)
Jul 11, 2023 10.20 10.36 10.17 10.19 655,198 -0.01(-0.09%)
Jul 10, 2023 9.892 10.24 9.855 10.20 721,721 +0.28(+2.86%)
Jul 07, 2023 9.745 10.03 9.708 9.919 822,446 +0.17(+1.79%)
Jul 06, 2023 9.965 9.965 9.489 9.745 1,175,519 -0.33(-3.27%)
Jul 05, 2023 10.31 10.32 10.06 10.07 796,248 -0.24(-2.31%)
Jul 03, 2023 10.48 10.53 10.29 10.31 541,851 -0.19(-1.83%)
Jun 30, 2023 10.59 10.60 10.38 10.51 944,358 -0.05(-0.52%)
Jun 29, 2023 10.54 10.60 10.42 10.56 1,307,781 +0.02(+0.17%)
Jun 28, 2023 10.49 10.55 10.37 10.54 816,670 +0.10(+0.93%)
Jun 27, 2023 10.27 10.45 10.14 10.45 752,204 +0.23(+2.25%)
Jun 26, 2023 9.843 10.27 9.834 10.21 1,015,997 +0.39(+3.96%)
Jun 23, 2023 9.958 10.00 9.826 9.826 1,653,385 -0.24(-2.37%)
Jun 22, 2023 10.22 10.24 10.03 10.06 832,926 -0.15(-1.47%)
Jun 21, 2023 10.06 10.29 9.994 10.21 1,120,927 +0.14(+1.41%)
Jun 20, 2023 9.967 10.11 9.932 10.07 1,078,218 +0.10(+0.98%)
Jun 16, 2023 10.14 10.15 9.976 9.976 1,998,952 -0.11(-1.05%)
Jun 15, 2023 9.772 10.17 9.756 10.08 1,326,937 +1.05(+11.67%)
May 08, 2023 8.993 9.069 8.878 9.029 733,079 +0.11(+1.19%)
May 05, 2023 8.790 8.976 8.772 8.923 765,397 +0.29(+3.38%)
May 04, 2023 8.586 8.693 8.418 8.631 1,047,213 +0.01(+0.10%)
May 03, 2023 8.710 8.940 8.613 8.622 1,093,162 -0.04(-0.41%)
May 02, 2023 9.073 9.073 8.392 8.657 1,647,752 -0.42(-4.59%)
May 01, 2023 9.348 9.410 9.051 9.073 829,471 -0.32(-3.39%)
Apr 28, 2023 9.268 9.445 9.250 9.392 833,086 +0.21(+2.31%)
Apr 27, 2023 9.179 9.321 9.144 9.179 813,955 +0.08(+0.88%)
Apr 26, 2023 9.117 9.259 9.055 9.100 634,087 +0.02(+0.19%)
Apr 25, 2023 9.224 9.272 9.060 9.082 622,838 -0.22(-2.38%)
Apr 24, 2023 9.339 9.401 9.090 9.303 662,618 -0.07(-0.76%)
Apr 21, 2023 9.374 9.392 9.234 9.374 472,421 +0.04(+0.38%)
Apr 20, 2023 9.206 9.339 9.157 9.339 720,666 +0.05(+0.57%)
Apr 19, 2023 9.109 9.334 9.073 9.286 643,745 +0.11(+1.16%)
Apr 18, 2023 9.348 9.383 9.126 9.179 624,760 -0.17(-1.80%)
Apr 17, 2023 9.117 9.365 9.047 9.348 951,581 +0.27(+3.02%)
Apr 14, 2023 9.179 9.224 8.958 9.073 880,337 -0.11(-1.16%)
Apr 13, 2023 9.188 9.250 9.002 9.179 1,003,694 -0.02(-0.19%)
Apr 12, 2023 9.259 9.303 9.104 9.197 802,114 +0.06(+0.68%)
Apr 11, 2023 9.250 9.286 9.100 9.135 1,209,643 -0.06(-0.67%)
Apr 10, 2023 9.489 9.507 8.896 9.197 1,550,598 -0.33(-3.44%)
Apr 06, 2023 9.525 9.578 9.405 9.525 1,335,960 +0.01(+0.09%)
Apr 05, 2023 9.465 9.776 9.443 9.516 1,703,010 +0.05(+0.54%)
Apr 04, 2023 9.388 9.490 9.213 9.465 1,869,857 +0.15(+1.56%)
Apr 03, 2023 9.465 9.499 9.217 9.319 1,509,369 -0.15(-1.53%)
Mar 31, 2023 9.285 9.465 9.217 9.465 1,048,074 +0.28(+3.07%)
Mar 30, 2023 9.191 9.208 9.046 9.183 864,944 +0.06(+0.65%)
Mar 29, 2023 9.106 9.149 8.999 9.123 1,063,987 +0.20(+2.20%)
Mar 28, 2023 9.046 9.191 8.918 8.927 2,618,557 -0.64(-6.69%)
Mar 27, 2023 9.388 9.601 9.311 9.567 1,559,772 +0.33(+3.60%)
Mar 24, 2023 8.876 9.307 8.799 9.234 943,818 +0.29(+3.24%)
Mar 23, 2023 9.294 9.490 8.876 8.944 1,223,363 -0.26(-2.78%)
Mar 22, 2023 9.388 9.524 9.187 9.200 979,340 -0.22(-2.36%)
Mar 21, 2023 9.490 9.541 9.371 9.422 1,142,260 +0.11(+1.19%)
Mar 20, 2023 9.243 9.396 9.230 9.311 969,088 +0.13(+1.39%)
Mar 17, 2023 9.499 9.507 9.115 9.183 1,500,161 -0.38(-3.93%)
Mar 16, 2023 9.354 9.601 9.157 9.558 1,175,300 +0.10(+1.08%)
Mar 15, 2023 9.396 9.584 9.294 9.456 1,345,437 -0.18(-1.86%)
Mar 14, 2023 9.371 9.844 9.302 9.635 1,839,415 +0.55(+6.01%)
Mar 13, 2023 9.140 9.260 8.918 9.089 1,696,398 -0.28(-3.01%)
Mar 10, 2023 9.849 9.857 9.272 9.371 1,614,613 -0.46(-4.69%)
Mar 09, 2023 10.39 10.41 9.823 9.832 1,309,189 -0.55(-5.26%)
Mar 08, 2023 10.45 10.45 10.24 10.38 1,228,156 +0.02(+0.17%)
Mar 07, 2023 10.51 10.57 10.29 10.36 1,007,868 -0.14(-1.30%)
Mar 06, 2023 10.51 10.57 10.43 10.50 1,267,237 +0.07(+0.65%)
Mar 03, 2023 10.57 10.64 10.37 10.43 3,857,713 -0.05(-0.49%)
Mar 02, 2023 10.39 10.49 10.25 10.48 1,069,978 +0.06(+0.57%)
Mar 01, 2023 10.67 10.68 10.37 10.42 983,106 -0.27(-2.55%)
Feb 28, 2023 10.68 10.79 10.66 10.69 1,054,149 +0.00(+0.00%)
Feb 27, 2023 11.10 11.10 10.66 10.69 3,181,214 -0.26(-2.34%)
Feb 24, 2023 11.02 11.05 10.85 10.95 2,095,875 -0.23(-2.06%)
Feb 23, 2023 11.28 11.39 11.02 11.18 933,092 +0.00(+0.00%)
Feb 22, 2023 11.09 11.32 10.91 11.18 1,845,087 -0.02(-0.15%)
Feb 21, 2023 11.48 11.54 11.16 11.20 902,506 -0.47(-4.02%)
Feb 17, 2023 11.73 11.74 11.54 11.67 585,006 -0.07(-0.58%)
Feb 16, 2023 11.61 11.86 11.49 11.73 486,156 -0.05(-0.43%)
Feb 15, 2023 11.75 11.83 11.58 11.79 667,075 -0.03(-0.22%)
Feb 14, 2023 11.78 11.91 11.66 11.81 440,773 -0.05(-0.43%)
Feb 13, 2023 11.78 11.89 11.73 11.86 329,526 +0.12(+1.02%)
Feb 10, 2023 11.75 11.85 11.65 11.74 487,019 -0.04(-0.36%)
Feb 09, 2023 12.37 12.44 11.74 11.79 765,466 -0.44(-3.56%)
Feb 08, 2023 12.22 12.28 12.06 12.22 490,958 +0.01(+0.07%)
Feb 07, 2023 12.21 12.36 12.08 12.21 674,963 -0.03(-0.28%)
Feb 06, 2023 12.72 12.81 12.18 12.25 866,058 -0.61(-4.71%)
Feb 03, 2023 13.05 13.13 12.79 12.85 1,061,663 -0.28(-2.14%)
Feb 02, 2023 13.14 13.28 13.07 13.13 870,124 +0.16(+1.25%)
Feb 01, 2023 12.61 13.08 12.54 12.97 1,048,388 +0.44(+3.47%)
Jan 31, 2023 12.43 12.61 12.38 12.54 776,312 +0.22(+1.80%)
Jan 30, 2023 12.54 12.58 12.26 12.31 754,620 -0.26(-2.04%)
Jan 27, 2023 12.16 12.60 12.16 12.57 810,374 +0.30(+2.43%)
Jan 26, 2023 12.12 12.27 12.06 12.27 573,879 +0.22(+1.84%)
Jan 25, 2023 12.02 12.12 11.91 12.05 530,107 -0.02(-0.14%)
Jan 24, 2023 12.12 12.18 12.04 12.07 388,346 -0.10(-0.84%)
Jan 23, 2023 12.14 12.24 12.05 12.17 674,265 +0.01(+0.07%)
Jan 20, 2023 11.95 12.17 11.82 12.16 596,849 +0.23(+1.93%)
Jan 19, 2023 11.85 11.95 11.70 11.93 548,400 +0.02(+0.14%)
Jan 18, 2023 11.91 12.00 11.67 11.91 1,014,616 +0.09(+0.72%)
Jan 17, 2023 12.01 12.05 11.80 11.83 584,399 -0.14(-1.14%)
Jan 13, 2023 11.85 11.99 11.79 11.97 498,257 +0.03(+0.29%)
Jan 12, 2023 11.80 12.05 11.70 11.93 927,883 +0.24(+2.04%)
Jan 11, 2023 11.40 11.76 11.38 11.69 1,231,377 +0.38(+3.32%)
Jan 10, 2023 10.99 11.33 10.89 11.32 950,454 +0.27(+2.47%)
Jan 09, 2023 10.92 11.18 10.89 11.04 1,060,148 +0.16(+1.49%)
Jan 06, 2023 10.87 10.95 10.65 10.88 1,913,779 -0.03(-0.23%)
Jan 05, 2023 10.96 11.01 10.73 10.91 1,802,978 -0.09(-0.81%)
Jan 04, 2023 10.91 11.16 10.83 11.00 1,457,624 +0.31(+2.89%)
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.