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

Invesco Mortgage Capital Inc (NY: IVR )

9.180 -0.080 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2024 8.212 8.241 8.145 8.183 964,784 -0.11(-1.27%)
Apr 29, 2024 8.279 8.375 8.279 8.289 881,529 +0.10(+1.17%)
Apr 26, 2024 8.136 8.327 8.088 8.193 1,015,374 +0.12(+1.54%)
Apr 25, 2024 8.145 8.212 8.049 8.069 1,111,560 -0.17(-2.09%)
Apr 24, 2024 8.155 8.274 8.088 8.241 981,243 +0.03(+0.35%)
Apr 23, 2024 7.982 8.241 7.935 8.212 824,330 +0.20(+2.51%)
Apr 22, 2024 7.925 8.030 7.886 8.011 559,971 +0.11(+1.45%)
Apr 19, 2024 7.724 7.911 7.724 7.896 703,113 +0.15(+1.98%)
Apr 18, 2024 7.781 7.829 7.724 7.743 736,692 -0.04(-0.49%)
Apr 17, 2024 7.839 7.872 7.781 7.781 646,099 +0.03(+0.37%)
Apr 16, 2024 7.848 7.853 7.667 7.753 941,387 -0.14(-1.82%)
Apr 15, 2024 8.116 8.116 7.810 7.896 1,232,671 -0.21(-2.60%)
Apr 12, 2024 8.107 8.222 8.073 8.107 724,213 -0.06(-0.70%)
Apr 11, 2024 8.203 8.260 7.973 8.164 1,169,401 +0.05(+0.59%)
Apr 10, 2024 8.423 8.461 8.040 8.116 2,116,497 -0.51(-5.88%)
Apr 09, 2024 8.547 8.633 8.528 8.624 939,456 +0.08(+0.90%)
Apr 08, 2024 8.518 8.566 8.394 8.547 751,891 +0.08(+0.90%)
Apr 05, 2024 8.595 8.624 8.442 8.471 1,442,552 -0.15(-1.78%)
Apr 04, 2024 8.780 8.825 8.615 8.624 2,323,371 -0.06(-0.74%)
Apr 03, 2024 8.633 8.725 8.560 8.688 1,338,049 -0.01(-0.11%)
Apr 02, 2024 8.743 8.798 8.679 8.697 1,148,398 -0.13(-1.45%)
Apr 01, 2024 8.871 8.908 8.752 8.825 1,469,687 -0.05(-0.52%)
Mar 28, 2024 8.770 8.940 8.770 8.871 1,489,435 +0.13(+1.47%)
Mar 27, 2024 8.624 8.743 8.605 8.743 1,207,688 +0.23(+2.69%)
Mar 26, 2024 8.706 8.715 8.488 8.514 904,448 -0.16(-1.80%)
Mar 25, 2024 8.651 8.761 8.651 8.670 728,777 +0.04(+0.42%)
Mar 22, 2024 8.734 8.770 8.633 8.633 611,594 -0.08(-0.95%)
Mar 21, 2024 8.660 8.743 8.615 8.715 668,279 +0.08(+0.96%)
Mar 20, 2024 8.440 8.720 8.404 8.633 745,860 +0.18(+2.17%)
Mar 19, 2024 8.330 8.477 8.285 8.450 647,756 +0.09(+1.10%)
Mar 18, 2024 8.431 8.431 8.326 8.358 664,453 -0.05(-0.65%)
Mar 15, 2024 8.266 8.431 8.202 8.413 1,351,751 +0.09(+1.10%)
Mar 14, 2024 8.541 8.560 8.289 8.321 816,636 -0.23(-2.68%)
Mar 13, 2024 8.532 8.641 8.532 8.550 789,680 -0.01(-0.11%)
Mar 12, 2024 8.431 8.569 8.385 8.560 899,751 +0.10(+1.19%)
Mar 11, 2024 8.340 8.486 8.330 8.459 764,248 +0.08(+0.98%)
Mar 08, 2024 8.404 8.532 8.358 8.376 891,765 +0.04(+0.44%)
Mar 07, 2024 8.330 8.358 8.289 8.340 614,898 +0.08(+1.00%)
Mar 06, 2024 8.340 8.367 8.230 8.257 998,565 +0.03(+0.33%)
Mar 05, 2024 8.165 8.257 8.129 8.230 620,216 +0.03(+0.34%)
Mar 04, 2024 8.312 8.312 8.184 8.202 668,621 -0.08(-1.00%)
Mar 01, 2024 8.275 8.303 8.169 8.285 893,706 +0.01(+0.11%)
Feb 29, 2024 8.111 8.294 8.092 8.275 1,269,890 +0.30(+3.79%)
Feb 28, 2024 7.991 8.078 7.936 7.973 745,416 -0.10(-1.25%)
Feb 27, 2024 8.083 8.129 7.987 8.074 880,279 +0.08(+1.03%)
Feb 26, 2024 7.881 8.124 7.808 7.991 1,159,499 +0.09(+1.16%)
Feb 23, 2024 7.836 7.950 7.661 7.900 1,386,179 +0.00(+0.00%)
Feb 22, 2024 7.909 7.982 7.826 7.900 892,603 -0.01(-0.12%)
Feb 21, 2024 7.881 7.982 7.863 7.909 633,860 -0.01(-0.12%)
Feb 20, 2024 7.900 7.955 7.836 7.918 887,016 -0.05(-0.69%)
Feb 16, 2024 7.900 8.051 7.808 7.973 995,647 -0.04(-0.46%)
Feb 15, 2024 7.790 8.046 7.762 8.010 1,180,522 +0.34(+4.42%)
Feb 14, 2024 7.661 7.720 7.524 7.671 1,194,468 +0.10(+1.33%)
Feb 13, 2024 7.744 7.753 7.519 7.570 1,680,084 -0.37(-4.62%)
Feb 12, 2024 7.872 7.978 7.849 7.936 1,242,039 +0.12(+1.52%)
Feb 09, 2024 7.689 7.836 7.634 7.817 1,063,857 +0.13(+1.67%)
Feb 08, 2024 7.698 7.752 7.588 7.689 1,252,600 -0.01(-0.12%)
Feb 07, 2024 7.991 7.991 7.634 7.698 1,499,323 -0.26(-3.23%)
Feb 06, 2024 7.909 8.029 7.845 7.955 779,425 +0.02(+0.23%)
Feb 05, 2024 8.065 8.065 7.808 7.936 1,356,046 -0.24(-2.91%)
Feb 02, 2024 8.111 8.239 8.037 8.175 1,026,106 -0.05(-0.56%)
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.