UK Markets closed

Invesco Mortgage Capital Inc. (IVR-PB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.42+0.22 (+1.06%)
At close: 03:50PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202220.4720.8120.3520.3520.3510,529
23 May 202220.4320.7520.1420.6520.6512,828
20 May 202220.1621.0420.1520.4220.427,022
19 May 202219.8221.6619.8220.2020.2016,986
18 May 202219.9820.0719.7519.9519.9513,721
17 May 202220.2020.3519.9420.2320.2312,069
16 May 202220.3420.3419.6020.1020.1029,878
13 May 202219.8520.4919.5320.2520.2534,246
12 May 202219.2520.0018.9019.4919.4965,841
11 May 202220.9221.3419.7419.8519.8522,861
10 May 202220.9321.2320.5020.8520.855,295
09 May 202221.4021.5821.0321.1321.1313,701
06 May 202221.3921.9921.3721.8021.8010,851
05 May 202222.0022.1221.4121.6221.6224,940
04 May 202221.2521.5321.1721.3521.3519,848
03 May 202221.0621.2520.9121.1321.1321,506
02 May 202221.2521.3520.9021.0521.059,082
29 Apr 202221.3621.4520.7621.4021.4047,448
28 Apr 202222.0322.3920.1021.3621.3620,031
27 Apr 202222.3522.5722.3022.5722.574,753
26 Apr 202222.4922.5222.3122.4622.466,007
25 Apr 202222.0022.4722.0022.3022.309,755
22 Apr 202221.8822.0721.6522.0722.075,642
21 Apr 202222.4522.6222.1922.2422.243,122
20 Apr 202223.2923.2922.4122.4222.427,083
19 Apr 202222.7522.7522.0222.6322.637,419
18 Apr 202222.9722.9922.7022.7222.729,600
14 Apr 202222.9123.1922.8022.9522.956,678
13 Apr 202223.2423.2422.9323.0223.027,485
12 Apr 202223.0523.0822.7122.7722.776,241
11 Apr 202222.7022.9122.4722.7122.7126,851
08 Apr 202223.5123.5122.7522.8822.8819,216
07 Apr 202223.5823.7923.3923.5423.548,919
06 Apr 202223.8823.9023.6023.6523.6510,034
05 Apr 202224.0824.3023.8723.9623.9614,029
04 Apr 202223.9824.2723.8324.0024.0013,982
01 Apr 202223.7124.0023.7123.9823.9812,548
31 Mar 202223.6724.1223.6623.7523.754,270
30 Mar 202224.1124.2523.5023.8223.826,371
29 Mar 202224.0924.2223.9524.1424.148,289
28 Mar 202223.5323.9823.4023.9023.9013,067
25 Mar 202223.1623.4123.1623.3023.3016,138
24 Mar 202223.4423.4423.0023.3923.396,129
23 Mar 202223.2623.4123.2123.2123.212,801
22 Mar 202223.3723.7223.2023.5023.506,946
21 Mar 202223.9523.9523.3123.5223.5212,177
18 Mar 202222.8023.2822.8023.2823.287,433
17 Mar 202221.8722.9421.8222.8122.8127,037
16 Mar 202221.7721.9821.2521.5021.5022,715
15 Mar 202220.5221.4920.5221.2021.206,697
14 Mar 202221.8021.8020.5120.7120.7127,817
11 Mar 202221.9222.0721.6621.7821.787,042
10 Mar 202222.1322.1321.6621.9621.9612,817
09 Mar 202221.9823.1321.9822.2422.2410,657
08 Mar 202222.4022.4921.6521.9821.9812,659
07 Mar 202222.7922.7922.3622.5822.589,390
04 Mar 202223.0423.0522.8622.8822.886,877
03 Mar 202223.2123.2223.0023.0523.055,767
03 Mar 20220.4844 Dividend
02 Mar 202223.6823.6823.4023.6523.1720,739
01 Mar 202223.5623.5623.2323.3422.866,833
28 Feb 202223.2923.8723.1123.1122.6423,650
25 Feb 202223.0024.0622.8023.4322.9512,428
24 Feb 202222.3723.1621.3023.1622.6926,054
23 Feb 202223.2323.2322.0922.4622.0014,775
22 Feb 202223.5523.5622.6123.0622.5917,811
18 Feb 202224.0024.0923.5423.5723.096,478
17 Feb 202224.3124.8823.9023.9023.4114,471
16 Feb 202224.2024.2024.0124.1423.655,411
15 Feb 202224.0524.2124.0124.1523.6618,134
14 Feb 202224.8624.8624.1924.2023.7016,011
11 Feb 202224.8024.8724.6424.8024.296,462
10 Feb 202224.8624.9824.6124.9824.476,348
09 Feb 202225.0225.0224.6124.7924.2812,393
08 Feb 202224.7324.9024.6724.9024.3910,015
07 Feb 202224.6524.6524.1324.6524.154,410
04 Feb 202224.4024.5624.0624.5624.0618,529
03 Feb 202224.3524.4524.2524.4023.909,380
02 Feb 202224.2124.8924.1224.8924.385,626
01 Feb 202224.4124.8024.3224.3323.833,927
31 Jan 202224.7824.7824.2924.3223.8216,015
28 Jan 202224.5624.8224.4124.8224.3120,492
27 Jan 202224.7424.7724.4424.5724.076,493
26 Jan 202224.8024.9324.6124.7124.2015,012
25 Jan 202224.7024.7824.6724.7524.247,201
24 Jan 202224.6924.9024.4624.7424.2333,766
21 Jan 202225.1525.1724.7524.7724.2632,806
20 Jan 202225.1625.2525.1225.1224.6112,933
19 Jan 202225.1825.2525.1325.2524.739,196
18 Jan 202225.2025.2525.0025.0924.5811,257
14 Jan 202225.1525.2525.1525.2524.735,022
13 Jan 202225.1025.3425.1025.2524.7316,535
12 Jan 202225.0825.1725.0525.1724.669,635
11 Jan 202225.0125.2525.0125.1524.633,672
10 Jan 202224.9525.0524.9525.0524.5413,905
07 Jan 202224.9625.0424.9625.0424.539,838
06 Jan 202225.0225.0324.8725.0224.5112,129
05 Jan 202224.9325.0524.8424.9924.4826,862
04 Jan 202224.8324.9224.7824.8624.3510,251
03 Jan 202224.9024.9024.6824.8224.317,988
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...