Invesco Mortgage Capital Inc Historical Data - IVR-C | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Invesco Mortgage Capital Inc (IVR-C)
Invesco Mortgage Capital Inc (IVR-C) Historical

Invesco Mortgage Capital Inc (IVR-C)

22.48

0.45

( 2.04% )

Updated: 11:40:16

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	22.03	0.51	2.37	21.67	23.21	21.67	8498
1714084800	21.52	0.22	1.03	21.25	21.75	21.25	6190
1713998400	21.3	-0.29	-1.34	21.59	21.59	21.25	8294
1713912000	21.59	0.23	1.08	21.34	21.732	21.2601	10404
1713825600	21.36	0.34	1.62	21	21.45	20.94	11007
1713566400	21.02	0.25	1.20	21.1	22.48	20.85	14932
1713480000	20.77	-0.23	-1.10	21.07	21.07	20.71	12321
1713393600	21	0.23	1.11	21.19	21.7372	20.7701	9413
1713307200	20.77	-0.13	-0.62	20.9	21.3399	20.3474	15420
1713220800	20.9	-0.96	-4.39	22	22	20.9	8381
1712961600	21.86	0.06	0.28	21.8	21.97	21.8	2903
1712875200	21.8	-0.59	-2.64	22.42	22.42	21.37	16591
1712788800	22.39	-0.5	-2.18	22.41	22.557	22.31	7806
1712702400	22.89	-0.01	-0.04	22.81	23.17	22.81	6539
1712616000	22.9	0.22	0.97	22.43	23.1999	22.43	10200
1712356800	22.68	0.41	1.84	22.29	23.11	22.29	6869
1712270400	22.27	-0.22	-0.98	22.42	22.9041	22.27	7582
1712184000	22.49	0	0.00	22.39	22.6962	22.21	9799
1712097600	22.49	-0.25	-1.10	22.45	22.82	22.35	8561
1712011200	22.74	0.63	2.85	22.3	23.17	22.13	21602
1711665600	22.11	-1.12	-4.82	23.13	23.18	22.11	63062
1711579200	23.23	0.14	0.61	23.23	23.235	23.0049	9842
1711492800	23.09	0.51	2.26	22.82	23.23	22.58	5552
1711406400	22.58	-0.6	-2.59	23.24	23.24	22.4	12390
1711147200	23.18	-0.21	-0.90	23.49	23.49	23.04	11032
1711060800	23.39	-0.1	-0.43	23.45	23.49	22.75	15865
1710974400	23.49	0.71	3.10	22.91	23.49	22.69	17323
1710888000	22.7842	0.53	2.40	22.39	22.9	22.14	5956
1710801600	22.25	-0.1	-0.43	22.38	22.38	22.08	5335
1710542400	22.345	-0.36	-1.56	22.7	22.7	22	12020
1710456000	22.7	0.08	0.35	22.8	22.88	22.5786	18346
1710369600	22.62	0.1	0.44	22.42	22.9	22.42	6578
1710283200	22.52	0.1	0.45	22.59	22.59	22.45	6600
1710196800	22.42	-0.16	-0.71	22.51	22.53	22.42	6834
1709941200	22.58	-0.04	-0.15	22.62	22.79	22.3701	13758
1709854800	22.615	0.15	0.65	22.53	22.75	22.53	13825
1709768400	22.47	-0.18	-0.79	22.66	22.66	22.42	7753
1709682000	22.65	0.14	0.62	22.4	22.78	22.3945	10299
1709595600	22.51	-0.67	-2.89	22.6	22.97	22.51	8352
1709336400	23.18	0.06	0.26	23.15	23.5199	23.1201	14846
1709250000	23.12	-0.35	-1.49	23.47	23.52	23.12	14942
1709163600	23.47	0.37	1.60	23.15	23.48	23.01	9372
1709077200	23.1011	-0.42	-1.78	23.37	23.37	22.8891	5823
1708990800	23.52	0.05	0.21	23.3	23.52	23.17	8285
1708731600	23.47	-0.02	-0.09	23.3	23.52	23.0543	16100
1708645200	23.49	0.3	1.29	23.38	23.74	23	17067
1708558800	23.19	0.13	0.55	23.01	23.45	22.76	12887
1708472400	23.0631	-0.18	-0.76	23.04	23.1782	23	6175
1708126800	23.24	0.14	0.61	23.05	23.25	22.94	5749
1708040400	23.1	0.41	1.81	22.66	23.45	22.66	14237
1707954000	22.69	-0.16	-0.70	23.08	23.08	22.56	10845
1707867600	22.85	-0.26	-1.13	22.76	23.1899	22.51	10278
1707781200	23.11	0.31	1.36	22.8	23.45	22.78	14111
1707522000	22.8	0.22	0.99	22.51	23.44	22.51	25623
1707435600	22.5773	-0.02	-0.10	22.6	22.96	22.47	14241
1707349200	22.6	0.04	0.18	22.55	22.67	22.44	5706
1707262800	22.56	-0.03	-0.13	22.58	22.5876	22.25	7398
1707176400	22.59	-0.17	-0.75	22.36	22.7599	22.2	8479
1706917200	22.76	-0.09	-0.39	22.82	22.8499	22.2754	6008
1706830800	22.85	0.73	3.30	22.24	22.8503	22.01	7981
1706744400	22.12	-0.08	-0.36	22.23	22.585	22.09	11357
1706658000	22.2	-0.1	-0.45	22.27	22.2999	22	6677
1706571600	22.3	0.25	1.13	22.2	22.32	22.18	9359

Invesco Mortgage Capital

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions