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

IVR-C Invesco Mortgage Capital Inc

23.14

0.20 (0.87%)

After Hours

Last Updated: 16:00:01

Delayed by 15 minutes

IVR-C Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	22.94	0.32	1.41%	22.69	22.94	22.63	5,074
May 15 2024	22.62	-0.08	-0.35%	22.93	22.93	22.60	10,086
May 14 2024	22.70	-0.14	-0.61%	22.90	22.99	22.70	6,505
May 13 2024	22.84	0.13	0.57%	22.72	22.95	22.71	4,778
May 10 2024	22.71	0.16	0.71%	22.69	22.72	22.59	3,209
May 09 2024	22.55	-0.20	-0.88%	22.67	22.70	22.45	6,134
May 08 2024	22.75	-0.13	-0.57%	22.91	22.91	22.60	9,225
May 07 2024	22.88	0.06	0.26%	22.96	22.96	22.78	6,468
May 06 2024	22.82	0.17	0.75%	22.55	22.94	22.55	11,570
May 03 2024	22.65	0.15	0.67%	22.55	22.90	22.16	16,369
May 02 2024	22.50	0.18	0.80%	22.58	22.88	22.35	16,869
May 01 2024	22.32	0.30	1.37%	22.04	22.41	22.04	7,472
Apr 30 2024	22.02	-0.23	-1.03%	22.00	22.37	21.95	19,957
Apr 29 2024	22.25	0.22	1.00%	22.06	22.63	22.03	17,190
Apr 26 2024	22.03	0.51	2.37%	21.67	23.21	21.67	8,498
Apr 25 2024	21.52	0.22	1.03%	21.25	21.75	21.25	5,980
Apr 24 2024	21.30	-0.29	-1.34%	21.59	21.59	21.25	8,294
Apr 23 2024	21.59	0.23	1.08%	21.34	21.73	21.26	10,404
Apr 22 2024	21.36	0.34	1.62%	21.00	21.45	20.94	11,007
Apr 19 2024	21.02	0.25	1.20%	21.10	22.48	20.85	14,932
Apr 18 2024	20.77	-0.23	-1.10%	21.07	21.07	20.71	12,321
Apr 17 2024	21.00	0.23	1.11%	21.19	21.74	20.77	9,413
Apr 16 2024	20.77	-0.13	-0.62%	20.90	21.34	20.35	15,320
Apr 15 2024	20.90	-0.96	-4.39%	22.00	22.00	20.90	8,381
Apr 12 2024	21.86	0.06	0.28%	21.80	21.97	21.80	2,903
Apr 11 2024	21.80	-0.59	-2.64%	22.42	22.42	21.37	16,591
Apr 10 2024	22.39	-0.50	-2.18%	22.43	22.56	22.31	7,555
Apr 09 2024	22.89	-0.01	-0.04%	22.81	23.17	22.81	6,539
Apr 08 2024	22.90	0.22	0.97%	22.43	23.20	22.43	10,200
Apr 05 2024	22.68	0.41	1.84%	22.29	23.11	22.29	6,869
Apr 04 2024	22.27	-0.22	-0.98%	22.42	22.90	22.27	7,582
Apr 03 2024	22.49	0.00	0.00%	22.39	22.70	22.21	9,799
Apr 02 2024	22.49	-0.25	-1.10%	22.54	22.82	22.35	8,383
Apr 01 2024	22.74	0.63	2.85%	22.30	23.17	22.13	21,602
Mar 28 2024	22.11	-1.12	-4.82%	23.13	23.18	22.11	63,062
Mar 27 2024	23.23	0.14	0.61%	23.23	23.24	23.00	9,842
Mar 26 2024	23.09	0.51	2.26%	22.82	23.23	22.58	5,552
Mar 25 2024	22.58	-0.60	-2.59%	23.24	23.24	22.40	12,390
Mar 22 2024	23.18	-0.21	-0.90%	23.49	23.49	23.04	11,032
Mar 21 2024	23.39	-0.10	-0.43%	23.45	23.49	22.75	15,865
Mar 20 2024	23.49	0.71	3.10%	22.91	23.49	22.69	17,323
Mar 19 2024	22.78	0.53	2.40%	22.39	22.90	22.14	5,956
Mar 18 2024	22.25	-0.10	-0.43%	22.38	22.38	22.08	5,335
Mar 15 2024	22.35	-0.36	-1.56%	22.70	22.70	22.00	12,020
Mar 14 2024	22.70	0.08	0.35%	22.80	22.88	22.58	18,346
Mar 13 2024	22.62	0.10	0.44%	22.42	22.90	22.42	6,578
Mar 12 2024	22.52	0.10	0.45%	22.59	22.59	22.45	6,600
Mar 11 2024	22.42	-0.16	-0.71%	22.51	22.53	22.42	6,834
Mar 08 2024	22.58	-0.04	-0.15%	22.62	22.79	22.37	13,758
Mar 07 2024	22.62	0.15	0.65%	22.53	22.75	22.53	13,825
Mar 06 2024	22.47	-0.18	-0.79%	22.66	22.66	22.42	7,753
Mar 05 2024	22.65	0.14	0.62%	22.40	22.78	22.39	10,299
Mar 04 2024	22.51	-0.67	-2.89%	22.60	22.97	22.51	8,352
Mar 01 2024	23.18	0.06	0.26%	23.15	23.52	23.12	14,846
Feb 29 2024	23.12	-0.35	-1.49%	23.47	23.52	23.12	14,942
Feb 28 2024	23.47	0.37	1.60%	23.15	23.48	23.01	9,372
Feb 27 2024	23.10	-0.42	-1.78%	23.37	23.37	22.89	5,823
Feb 26 2024	23.52	0.05	0.21%	23.30	23.52	23.17	8,285
Feb 23 2024	23.47	-0.02	-0.09%	23.30	23.52	23.05	16,100
Feb 22 2024	23.49	0.30	1.29%	23.38	23.74	23.00	17,067
Feb 21 2024	23.19	0.13	0.55%	23.01	23.45	22.76	12,887
Feb 20 2024	23.06	-0.18	-0.76%	23.04	23.18	23.00	6,175

Invesco Mortgage Capital

Intesa Sanpaolo

Ville de Paris VP4.12%JU...

ABN AMRO 3000% until 06/...

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