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
)
9.160
-0.140 (-1.51%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 07, 2024
9.200
9.300
9.119
9.160
907,522
-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
.