Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	70.68	71.11	70.63	70.94	99,449	+0.26(+0.37%)
Nov 27, 2019	70.68	70.76	70.50	70.68	225,890	+0.17(+0.25%)
Nov 26, 2019	70.41	70.76	70.19	70.50	228,139	+0.04(+0.06%)
Nov 25, 2019	70.28	70.68	70.19	70.46	315,634	+0.13(+0.19%)
Nov 22, 2019	70.19	70.59	70.00	70.33	137,818	+0.31(+0.44%)
Nov 21, 2019	70.68	70.68	69.93	70.02	248,855	-0.31(-0.43%)
Nov 20, 2019	70.50	70.59	70.02	70.33	233,152	-0.17(-0.25%)
Nov 19, 2019	70.76	70.76	70.46	70.50	538,691	+0.00(+0.00%)
Nov 18, 2019	69.67	70.76	69.67	70.50	374,320	+0.83(+1.19%)
Nov 15, 2019	69.71	69.85	69.45	69.67	253,133	+0.04(+0.06%)
Nov 14, 2019	70.15	70.68	69.41	69.63	290,773	-0.70(-0.99%)
Nov 13, 2019	70.24	70.50	70.11	70.33	183,306	-0.09(-0.12%)
Nov 12, 2019	70.94	70.94	70.37	70.41	325,939	-0.39(-0.56%)
Nov 11, 2019	71.11	71.11	70.65	70.81	269,588	-0.04(-0.06%)
Nov 08, 2019	68.93	71.16	68.84	70.85	410,961	+2.14(+3.11%)
Nov 07, 2019	68.45	68.88	68.21	68.71	195,510	+0.26(+0.38%)
Nov 06, 2019	68.53	68.67	68.19	68.45	183,649	-0.09(-0.13%)
Nov 05, 2019	68.93	69.19	68.53	68.53	174,375	-0.35(-0.51%)
Nov 04, 2019	69.23	69.36	68.80	68.88	169,841	-0.22(-0.32%)

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.