Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.070 -0.060 (-0.66%)
Official Closing Price Updated: 6:30 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 9.080 9.120 9.020 9.070 726,396 -0.06(-0.66%)
Jun 13, 2024 9.090 9.195 9.020 9.130 857,815 +0.06(+0.66%)
Jun 12, 2024 9.170 9.210 9.060 9.070 1,239,899 +0.06(+0.67%)
Jun 11, 2024 9.030 9.070 8.950 9.010 545,366 -0.05(-0.55%)
Jun 10, 2024 9.090 9.120 9.040 9.060 1,319,369 -0.10(-1.09%)
Jun 07, 2024 9.200 9.300 9.119 9.160 907,543 -0.14(-1.51%)
Jun 06, 2024 9.340 9.390 9.280 9.300 659,919 -0.03(-0.32%)
Jun 05, 2024 9.270 9.340 9.180 9.330 510,213 +0.10(+1.08%)
Jun 04, 2024 9.340 9.350 9.210 9.230 637,885 -0.13(-1.39%)
Jun 03, 2024 9.360 9.385 9.280 9.360 693,152 +0.07(+0.75%)
May 31, 2024 9.320 9.320 9.250 9.290 534,970 +0.04(+0.43%)
May 30, 2024 9.190 9.280 9.150 9.250 540,746 +0.12(+1.31%)
May 29, 2024 9.150 9.160 9.060 9.130 448,928 -0.11(-1.19%)
May 28, 2024 9.230 9.300 9.190 9.240 827,314 +0.09(+0.98%)
May 24, 2024 8.950 9.160 8.920 9.150 475,576 +0.28(+3.16%)
May 23, 2024 9.200 9.210 8.860 8.870 903,112 -0.31(-3.38%)
May 22, 2024 9.320 9.400 9.180 9.180 465,530 -0.13(-1.40%)
May 21, 2024 9.380 9.400 9.280 9.310 778,354 -0.06(-0.64%)
May 20, 2024 9.390 9.460 9.360 9.370 679,154 -0.04(-0.43%)
May 17, 2024 9.360 9.410 9.315 9.410 664,799 +0.01(+0.11%)
May 16, 2024 9.340 9.420 9.290 9.400 748,759 +0.06(+0.64%)
May 15, 2024 9.350 9.385 9.270 9.340 864,160 +0.09(+0.97%)
May 14, 2024 9.300 9.310 9.210 9.250 749,020 +0.00(+0.00%)
May 13, 2024 9.260 9.290 9.200 9.250 546,924 +0.08(+0.87%)
May 10, 2024 9.260 9.300 9.110 9.170 751,590 -0.08(-0.86%)
May 09, 2024 9.080 9.350 9.000 9.250 1,014,116 +0.11(+1.20%)
May 08, 2024 9.070 9.195 9.060 9.140 695,304 +0.02(+0.22%)
May 07, 2024 9.270 9.340 9.070 9.120 1,205,262 -0.11(-1.19%)
May 06, 2024 9.190 9.230 9.140 9.230 678,678 +0.12(+1.32%)
May 03, 2024 9.160 9.290 9.050 9.110 929,385 +0.09(+1.00%)
May 02, 2024 8.900 9.030 8.815 9.020 859,910 +0.23(+2.62%)
May 01, 2024 8.530 8.945 8.530 8.790 1,478,666 +0.24(+2.81%)
Apr 30, 2024 8.580 8.610 8.510 8.550 923,422 -0.11(-1.27%)
Apr 29, 2024 8.650 8.750 8.650 8.660 843,736 +0.10(+1.17%)
Apr 26, 2024 8.500 8.700 8.450 8.560 971,843 +0.13(+1.54%)
Apr 25, 2024 8.510 8.580 8.410 8.430 1,063,905 -0.18(-2.09%)
Apr 24, 2024 8.520 8.645 8.450 8.610 939,175 +0.03(+0.35%)
Apr 23, 2024 8.340 8.610 8.290 8.580 788,989 +0.21(+2.51%)
Apr 22, 2024 8.280 8.390 8.239 8.370 535,964 +0.12(+1.45%)
Apr 19, 2024 8.070 8.265 8.070 8.250 672,969 +0.16(+1.98%)
Apr 18, 2024 8.130 8.180 8.070 8.090 705,109 -0.04(-0.49%)
Apr 17, 2024 8.190 8.225 8.130 8.130 618,400 +0.03(+0.37%)
Apr 16, 2024 8.200 8.205 8.010 8.100 901,028 -0.15(-1.82%)
Apr 15, 2024 8.480 8.480 8.160 8.250 1,179,824 -0.22(-2.60%)
Apr 12, 2024 8.470 8.590 8.435 8.470 693,165 -0.06(-0.70%)
Apr 11, 2024 8.570 8.630 8.330 8.530 1,119,266 +0.05(+0.59%)
Apr 10, 2024 8.800 8.840 8.400 8.480 2,025,758 -0.53(-5.88%)
Apr 09, 2024 8.930 9.020 8.910 9.010 899,180 +0.08(+0.90%)
Apr 08, 2024 8.900 8.950 8.770 8.930 719,656 +0.08(+0.90%)
Apr 05, 2024 8.980 9.010 8.820 8.850 1,380,707 -0.56(-5.95%)
Apr 04, 2024 9.580 9.630 9.400 9.410 2,129,235 -0.07(-0.74%)
Apr 03, 2024 9.420 9.520 9.340 9.480 1,226,245 -0.01(-0.11%)
Apr 02, 2024 9.540 9.600 9.470 9.490 1,052,441 -0.14(-1.45%)
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.