Skip to main content
Invesco Mortgage Capital Inc. (IVR)
NYSE: IVR · Real-Time Price · USD
8.87
+0.11 (1.26%)
Sep 13, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 13, 20248.788.898.758.878.871.26%1,964,186
Sep 12, 20248.718.798.688.768.760.81%538,093
Sep 11, 20248.778.778.648.698.69-0.91%763,370
Sep 10, 20248.698.798.688.778.770.92%934,817
Sep 9, 20248.778.788.688.698.69-0.34%984,680
Sep 6, 20248.618.768.598.728.721.28%954,188
Sep 5, 20248.588.658.558.618.610.94%633,671
Sep 4, 20248.648.678.528.538.53-0.81%821,500
Sep 3, 20248.708.738.608.608.60-1.94%954,754
Aug 30, 20248.758.798.698.778.770.57%1,059,989
Aug 29, 20248.758.818.678.728.72-0.34%1,140,552
Aug 28, 20248.708.758.698.758.750.57%1,094,003
Aug 27, 20248.708.748.678.708.70-0.11%590,952
Aug 26, 20248.748.758.658.718.710.23%1,085,768
Aug 23, 20248.578.718.578.698.691.76%1,362,642
Aug 22, 20248.698.708.538.548.54-1.61%893,556
Aug 21, 20248.738.748.618.688.680.12%1,051,076
Aug 20, 20248.708.748.648.678.67-0.57%1,318,331
Aug 19, 20248.718.738.668.728.720.69%884,177
Aug 16, 20248.698.788.648.668.66-0.46%1,650,882
Aug 15, 20248.838.868.688.708.70-0.23%2,517,813
Aug 14, 20248.748.748.628.728.720.58%1,185,504
Aug 13, 20248.808.818.598.678.67-0.46%1,623,426
Aug 12, 20248.858.888.608.718.71-1.47%1,332,172
Aug 9, 20248.708.888.618.848.840.91%1,299,227
Aug 8, 20248.788.868.718.768.760.57%802,083
Aug 7, 20248.748.868.688.718.711.40%947,541
Aug 6, 20248.538.688.438.598.592.14%1,592,655
Aug 5, 20248.578.708.288.418.41-5.29%1,915,322
Aug 2, 20248.918.998.808.888.88-1.33%1,259,136
Aug 1, 20249.109.178.919.009.00-0.88%1,152,619
Jul 31, 20249.209.229.059.089.08-0.77%1,020,402
Jul 30, 20249.189.199.079.159.150.11%866,299
Jul 29, 20249.209.269.119.149.14-0.22%1,004,883
Jul 26, 20249.159.189.039.169.161.78%1,221,709
Jul 25, 20249.049.178.989.009.000.22%1,687,085
Jul 24, 20249.129.228.978.988.98-2.29%1,345,264
Jul 23, 20249.319.389.079.199.19-2.03%4,409,722
Jul 22, 20249.409.449.319.389.380.54%954,022
Jul 19, 20249.529.609.269.339.33-2.51%2,439,414
Jul 18, 20249.769.819.509.579.57-3.04%1,006,471
Jul 17, 20249.749.979.749.879.870.30%975,455
Jul 16, 20249.639.859.609.849.842.29%932,527
Jul 15, 20249.719.729.569.629.62-0.21%984,580
Jul 12, 20249.519.709.519.649.641.80%1,245,631
Jul 11, 20249.379.539.339.479.472.16%1,628,886
Jul 10, 20248.969.288.969.279.273.81%1,082,069
Jul 9, 20248.878.968.868.938.930.11%627,764
Jul 8, 20248.858.928.828.928.921.25%922,794
Jul 5, 20248.938.968.808.818.81-5.57%1,713,284
Jul 3, 20249.429.479.319.338.93-0.64%1,168,333
Jul 2, 20249.319.439.239.398.981.19%1,268,889
Jul 1, 20249.419.439.179.288.88-0.96%1,818,404
Jun 28, 20249.309.409.289.378.961.30%1,536,878
Jun 27, 20249.339.349.159.258.85-0.22%771,816
Jun 26, 20249.249.329.209.278.870.22%974,743
Jun 25, 20249.329.369.259.258.85-0.64%812,423
Jun 24, 20249.309.379.269.318.910.43%410,507
Jun 21, 20249.259.319.239.278.870.32%1,288,197
Jun 20, 20249.249.359.239.248.84-0.22%590,687
Jun 18, 20249.359.379.249.268.86-1.17%724,113
Jun 17, 20249.079.389.059.378.963.31%1,388,305
Jun 14, 20249.089.129.029.078.68-0.66%726,516
Jun 13, 20249.099.209.029.138.730.66%857,841
Jun 12, 20249.179.219.069.078.680.67%1,239,958
Jun 11, 20249.039.078.959.018.62-0.55%545,376
Jun 10, 20249.099.129.049.068.67-1.09%1,319,561
Jun 7, 20249.209.309.129.168.76-1.51%907,543
Jun 6, 20249.349.399.289.308.90-0.32%660,069
Jun 5, 20249.279.349.189.338.931.08%510,218
Jun 4, 20249.349.359.219.238.83-1.39%637,998
Jun 3, 20249.369.399.289.368.950.75%693,497
May 31, 20249.329.329.259.298.890.43%534,970
May 30, 20249.199.289.159.258.851.31%545,758
May 29, 20249.159.169.069.138.73-1.19%448,928
May 28, 20249.239.309.199.248.840.98%827,329
May 24, 20248.959.168.929.158.753.16%475,576
May 23, 20249.209.218.868.878.49-3.38%867,429
May 22, 20249.329.409.189.188.78-1.40%465,600
May 21, 20249.389.409.289.318.91-0.64%778,356
May 20, 20249.399.469.369.378.96-0.43%679,254
May 17, 20249.369.419.329.419.000.11%664,799
May 16, 20249.349.429.299.408.990.64%748,770
May 15, 20249.359.399.279.348.930.97%865,020
May 14, 20249.309.319.219.258.85-749,206
May 13, 20249.269.299.209.258.850.87%547,093
May 10, 20249.269.309.119.178.77-0.86%751,590
May 9, 20249.089.359.009.258.851.20%1,014,126
May 8, 20249.079.209.069.148.740.22%695,852
May 7, 20249.279.349.079.128.72-1.19%1,205,355
May 6, 20249.199.239.149.238.831.32%678,809
May 3, 20249.169.299.059.118.711.00%929,385
May 2, 20248.909.038.829.028.632.62%859,995
May 1, 20248.538.958.538.798.412.81%1,478,857
Apr 30, 20248.588.618.518.558.18-1.27%923,551
Apr 29, 20248.658.758.658.668.281.17%843,982
Apr 26, 20248.508.708.458.568.191.54%971,843
Apr 25, 20248.518.588.418.438.06-2.09%1,063,920
Apr 24, 20248.528.658.458.618.240.35%939,309
Apr 23, 20248.348.618.298.588.212.51%789,066