Singapore markets closed

Invesco Mortgage Capital Inc. (IVR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.68+0.14 (+1.47%)
At close: 04:00PM EDT
9.65 -0.03 (-0.31%)
After hours: 07:50PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20249.579.769.579.689.681,364,800
27 Mar 20249.419.549.399.549.541,106,800
26 Mar 20249.509.519.269.299.29828,900
25 Mar 20249.449.569.449.469.46667,900
22 Mar 20249.539.579.429.429.42560,500
21 Mar 20249.459.549.409.519.51612,300
20 Mar 20249.219.529.179.429.42684,200
19 Mar 20249.099.259.049.229.22593,600
18 Mar 20249.209.209.099.129.12609,400
15 Mar 20249.029.208.959.189.181,238,700
14 Mar 20249.329.349.059.089.08748,300
13 Mar 20249.319.439.319.339.33723,500
12 Mar 20249.209.359.159.349.34824,700
11 Mar 20249.109.269.099.239.23700,300
08 Mar 20249.179.319.129.149.14816,900
07 Mar 20249.099.129.059.109.10563,900
06 Mar 20249.109.138.989.019.01915,700
05 Mar 20248.919.018.878.988.98568,400
04 Mar 20249.079.078.938.958.95612,900
01 Mar 20249.039.068.919.049.04818,300
29 Feb 20248.859.058.839.039.031,164,500
28 Feb 20248.728.828.668.708.70686,900
27 Feb 20248.828.878.728.818.81807,000
26 Feb 20248.608.878.528.728.721,064,100
23 Feb 20248.558.688.368.628.621,270,400
22 Feb 20248.638.718.548.628.62830,100
21 Feb 20248.608.718.588.638.63581,500
20 Feb 20248.628.688.558.648.64812,900
16 Feb 20248.628.798.528.708.70912,300
15 Feb 20248.508.788.478.748.741,082,200
14 Feb 20248.368.428.218.378.371,095,000
13 Feb 20248.458.468.218.268.261,547,600
12 Feb 20248.598.718.578.668.661,144,300
09 Feb 20248.398.558.338.538.53975,000
08 Feb 20248.408.468.288.398.391,149,100
07 Feb 20248.728.728.338.408.401,375,700
06 Feb 20248.638.768.568.688.68714,300
05 Feb 20248.808.808.528.668.661,243,500
02 Feb 20248.858.998.778.928.92940,200
01 Feb 20248.878.998.688.978.971,092,300
31 Jan 20249.109.108.798.818.811,103,500
30 Jan 20249.349.379.059.059.05917,200
29 Jan 20249.239.459.229.419.411,118,500
26 Jan 20249.279.359.199.199.19741,100
25 Jan 20249.259.279.129.249.24791,600
24 Jan 20249.299.349.129.149.141,036,500
23 Jan 20249.149.209.079.189.18716,700
22 Jan 20249.109.279.009.109.10725,000
19 Jan 20249.059.068.859.059.051,035,100
18 Jan 20249.009.088.869.009.00741,400
17 Jan 20248.939.158.868.968.96972,800
16 Jan 20249.099.128.949.099.09736,300
12 Jan 20249.149.319.119.179.17698,300
11 Jan 20249.109.108.869.079.07841,700
10 Jan 20249.089.219.089.149.14640,000
09 Jan 20248.939.128.919.099.09837,300
08 Jan 20248.669.048.629.039.03881,300
05 Jan 20248.528.758.488.678.671,218,000
04 Jan 20248.508.618.478.548.541,127,500
03 Jan 20248.588.618.368.538.531,506,100
02 Jan 20248.828.828.648.678.671,289,500
29 Dec 20239.029.058.848.868.861,295,200
28 Dec 20239.159.159.019.089.081,478,900
28 Dec 20230.4 Dividend
27 Dec 20239.569.639.489.589.181,595,700
26 Dec 20239.429.579.429.529.121,174,200
22 Dec 20239.429.549.359.409.011,140,300
21 Dec 20239.229.409.129.368.972,475,500
20 Dec 20239.079.469.059.128.742,367,200
19 Dec 20239.069.178.999.068.681,645,000
18 Dec 20239.199.239.019.028.641,818,200
15 Dec 20239.119.168.869.098.7110,218,800
14 Dec 20238.899.178.809.078.692,270,800
13 Dec 20238.278.778.188.738.372,314,600
12 Dec 20238.188.318.078.257.911,331,400
11 Dec 20238.358.418.158.187.841,387,100
08 Dec 20238.138.418.098.378.021,321,000
07 Dec 20238.128.207.978.187.841,315,300
06 Dec 20238.348.448.068.137.791,554,500
05 Dec 20238.308.398.188.287.931,719,900
04 Dec 20238.078.358.078.327.972,924,400
01 Dec 20238.008.227.978.217.871,495,200
30 Nov 20238.028.067.958.017.681,304,900
29 Nov 20238.048.147.978.017.681,490,100
28 Nov 20237.807.947.737.917.581,291,400
27 Nov 20237.867.877.757.807.471,184,800
24 Nov 20237.897.957.827.857.52625,500
22 Nov 20238.048.107.907.947.61916,700
21 Nov 20237.988.017.917.977.64666,300
20 Nov 20237.918.027.838.017.68853,400
17 Nov 20237.907.987.807.927.59963,300
16 Nov 20237.967.997.777.817.48884,600
15 Nov 20237.878.007.807.977.64798,700
14 Nov 20237.788.027.787.857.521,017,300
13 Nov 20237.487.547.367.517.20708,000
10 Nov 20237.507.637.437.567.24900,500
09 Nov 20237.807.867.337.417.101,365,100
08 Nov 20237.707.877.627.787.461,425,600
07 Nov 20237.787.857.337.637.312,115,000
06 Nov 20237.917.967.737.847.511,318,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...