Invesco Mortgage Capital Inc (NY: IVR )

9.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 9.200 9.220 9.050 9.080 1,020,305 -0.07(-0.77%)
Jul 30, 2024 9.180 9.185 9.070 9.150 866,268 +0.01(+0.11%)
Jul 29, 2024 9.200 9.260 9.110 9.140 1,004,874 -0.02(-0.22%)
Jul 26, 2024 9.150 9.180 9.025 9.160 1,221,709 +0.16(+1.78%)
Jul 25, 2024 9.040 9.170 8.980 9.000 1,687,540 +0.02(+0.22%)
Jul 24, 2024 9.120 9.220 8.970 8.980 1,345,258 -0.21(-2.29%)
Jul 23, 2024 9.310 9.380 9.065 9.190 4,409,412 -0.19(-2.03%)
Jul 22, 2024 9.400 9.440 9.310 9.380 953,977 +0.05(+0.54%)
Jul 19, 2024 9.520 9.600 9.260 9.330 3,938,221 -0.24(-2.51%)
Jul 18, 2024 9.760 9.810 9.500 9.570 1,006,457 -0.30(-3.04%)
Jul 17, 2024 9.740 9.970 9.740 9.870 974,934 +0.03(+0.30%)
Jul 16, 2024 9.630 9.850 9.600 9.840 932,504 +0.22(+2.29%)
Jul 15, 2024 9.710 9.720 9.560 9.620 984,233 -0.02(-0.21%)
Jul 12, 2024 9.510 9.695 9.510 9.640 1,245,631 +0.17(+1.80%)
Jul 11, 2024 9.370 9.530 9.330 9.470 1,624,657 +0.20(+2.16%)
Jul 10, 2024 8.960 9.280 8.960 9.270 1,081,996 +0.34(+3.81%)
Jul 09, 2024 8.870 8.960 8.860 8.930 626,939 +0.01(+0.11%)
Jul 08, 2024 8.850 8.920 8.820 8.920 922,577 +0.11(+1.25%)
Jul 05, 2024 8.930 8.960 8.800 8.810 1,713,284 -0.12(-1.34%)
Jul 03, 2024 9.016 9.064 8.906 8.930 1,220,665 -0.06(-0.64%)
Jul 02, 2024 8.911 9.021 8.834 8.987 1,325,238 +0.11(+1.19%)
Jul 01, 2024 9.007 9.026 8.772 8.882 1,899,854 -0.09(-0.96%)
Jun 28, 2024 8.901 8.992 8.882 8.968 1,605,719 +0.11(+1.30%)
Jun 27, 2024 8.930 8.940 8.758 8.853 806,198 -0.02(-0.22%)
Jun 26, 2024 8.844 8.916 8.806 8.873 1,017,096 +0.02(+0.22%)
Jun 25, 2024 8.920 8.959 8.853 8.853 841,442 -0.06(-0.64%)
Jun 24, 2024 8.901 8.968 8.863 8.911 428,875 +0.04(+0.43%)
Jun 21, 2024 8.853 8.911 8.834 8.873 1,345,899 +0.03(+0.32%)
Jun 20, 2024 8.844 8.949 8.834 8.844 617,145 -0.02(-0.22%)
Jun 18, 2024 8.949 8.968 8.844 8.863 756,548 -0.11(-1.17%)
Jun 17, 2024 8.681 8.978 8.662 8.968 1,450,308 +0.29(+3.31%)
Jun 14, 2024 8.691 8.729 8.633 8.681 797,970 -0.06(-0.66%)
Jun 13, 2024 8.700 8.801 8.633 8.739 896,238 +0.06(+0.66%)
Jun 12, 2024 8.777 8.815 8.672 8.681 1,295,437 +0.06(+0.67%)
Jun 11, 2024 8.643 8.681 8.566 8.624 569,794 -0.05(-0.55%)
Jun 10, 2024 8.700 8.729 8.652 8.672 1,378,467 -0.10(-1.09%)
Jun 07, 2024 8.806 8.901 8.728 8.767 948,194 -0.13(-1.51%)
Jun 06, 2024 8.940 8.987 8.882 8.901 689,478 -0.03(-0.32%)
Jun 05, 2024 8.873 8.940 8.786 8.930 533,066 +0.10(+1.08%)
Jun 04, 2024 8.940 8.949 8.815 8.834 666,457 -0.12(-1.39%)
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.