Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Invesco Mortgage Capital Inc
(NY:
IVR
)
9.190
-0.190 (-2.03%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
1,082,018
+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
-0.52(-5.57%)
Jul 03, 2024
9.420
9.470
9.305
9.330
1,168,333
-0.06(-0.64%)
Jul 02, 2024
9.310
9.425
9.230
9.390
1,268,422
+0.11(+1.19%)
Jul 01, 2024
9.410
9.430
9.165
9.280
1,818,403
-0.09(-0.96%)
Jun 28, 2024
9.300
9.395
9.280
9.370
1,536,878
+0.12(+1.30%)
Jun 27, 2024
9.330
9.340
9.150
9.250
771,635
-0.02(-0.22%)
Jun 26, 2024
9.240
9.315
9.200
9.270
973,491
+0.02(+0.22%)
Jun 25, 2024
9.320
9.360
9.250
9.250
805,368
-0.06(-0.64%)
Jun 24, 2024
9.300
9.370
9.260
9.310
410,489
+0.04(+0.43%)
Jun 21, 2024
9.250
9.310
9.230
9.270
1,288,197
+0.03(+0.32%)
Jun 20, 2024
9.240
9.350
9.230
9.240
590,687
-0.02(-0.22%)
Jun 18, 2024
9.350
9.370
9.240
9.260
724,113
-0.11(-1.17%)
Jun 17, 2024
9.070
9.380
9.050
9.370
1,388,130
+0.30(+3.31%)
Jun 14, 2024
9.080
9.120
9.020
9.070
763,760
-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%)
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
.