UK markets closed

Invesco Mortgage Capital Inc. (IVR-PB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.90+0.17 (+0.72%)
At close: 03:32PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202423.7423.9023.7323.9023.903,236
25 Apr 202423.6523.8023.6023.7323.737,558
24 Apr 202423.7123.8423.6923.7923.795,598
23 Apr 202423.5823.8623.5823.8623.866,434
22 Apr 202423.4623.7523.4523.7423.747,835
19 Apr 202423.7723.7923.2523.2523.2510,669
18 Apr 202423.4023.4023.3423.3623.362,401
17 Apr 202423.2123.3523.2023.3523.354,298
16 Apr 202423.1423.2022.9123.0323.039,058
15 Apr 202423.7523.7522.9322.9322.9313,101
12 Apr 202423.6323.8123.6023.6223.621,453
11 Apr 202423.5623.7523.4423.5723.578,664
10 Apr 202423.5223.7523.4123.5723.5710,855
09 Apr 202423.6123.8823.4023.7323.735,895
08 Apr 202423.5723.6323.3623.6223.624,845
05 Apr 202423.2023.5623.2023.5123.514,556
04 Apr 202423.3723.4023.0423.3023.308,563
03 Apr 202423.2723.4522.7523.2423.2410,773
02 Apr 202423.0123.4323.0023.3623.368,283
01 Apr 202422.8523.1522.5223.0023.0033,230
28 Mar 202423.6423.7622.5022.5022.5064,657
27 Mar 202423.4223.4223.3023.4123.416,551
26 Mar 202423.3223.5523.1923.3423.3413,149
25 Mar 202423.3923.9423.2523.4523.455,529
22 Mar 202423.5023.7123.2523.3423.3417,564
21 Mar 202424.2324.2323.1523.1523.156,590
20 Mar 202423.8024.5223.8024.1024.108,651
19 Mar 202423.5824.0723.5824.0624.066,063
18 Mar 202423.5023.5023.4823.5023.502,767
15 Mar 202423.2523.2523.1523.2423.245,877
14 Mar 202423.6123.6123.2423.2523.2514,169
13 Mar 202424.0024.0023.7423.7423.7410,889
12 Mar 202424.1624.4824.0024.0024.009,509
11 Mar 202424.4524.7024.3524.3924.396,432
08 Mar 202424.5024.5824.1624.1824.189,632
07 Mar 202424.6324.6624.5124.5124.5110,588
06 Mar 202424.5724.7524.3224.7424.744,973
05 Mar 202424.1924.6923.8524.5924.5911,873
04 Mar 202424.2824.2823.8523.9923.995,765
04 Mar 20240.4844 Dividend
01 Mar 202424.4224.6924.4224.6924.216,585
29 Feb 202424.7524.7524.5724.5724.096,863
28 Feb 202424.7024.7924.5824.7824.294,765
27 Feb 202424.7324.7924.6024.7924.3020,548
26 Feb 202425.0025.0024.6024.8524.3610,955
23 Feb 202424.5625.0524.4425.0324.5420,163
22 Feb 202424.7024.7024.4424.5524.078,659
21 Feb 202424.4224.6424.3524.4223.945,023
20 Feb 202424.1324.5024.0224.4423.967,221
16 Feb 202424.1324.4524.1224.3523.878,755
15 Feb 202423.7224.4723.7224.2823.809,437
14 Feb 202423.9923.9923.6623.8223.356,642
13 Feb 202423.8124.1323.4223.9023.438,594
12 Feb 202424.0324.5523.9224.0323.565,796
09 Feb 202423.4223.9623.4223.7623.299,352
08 Feb 202423.0923.6923.0223.2522.7913,068
07 Feb 202423.4723.4722.9022.9022.4510,328
06 Feb 202423.4523.6823.4023.4022.942,438
05 Feb 202423.7523.7523.1823.5623.109,349
02 Feb 202423.5123.8023.5123.7723.303,483
01 Feb 202423.1924.2023.1623.8223.3513,031
31 Jan 202423.4523.4523.0123.3222.8611,733
30 Jan 202423.3823.3923.0123.2322.775,229
29 Jan 202423.3023.5823.0423.1022.6518,897
26 Jan 202423.2023.6223.2023.3022.849,166
25 Jan 202423.2623.3723.2123.2122.7515,971
24 Jan 202423.3723.4523.2023.4522.998,250
23 Jan 202423.2123.4023.2023.2022.7420,409
22 Jan 202423.2023.4723.2023.3022.8416,342
19 Jan 202423.2823.3923.0923.2022.7416,666
18 Jan 202423.2623.3423.1523.2022.7426,941
17 Jan 202423.1523.2023.0123.1622.7112,948
16 Jan 202423.1523.1922.9223.1622.7113,850
12 Jan 202423.0623.0623.0623.0622.61836
11 Jan 202423.0023.2522.7523.2522.799,290
10 Jan 202423.4323.4323.0323.1822.738,034
09 Jan 202423.4023.4022.7523.0522.6014,474
08 Jan 202423.0023.3022.8123.2022.7419,786
05 Jan 202422.9223.2922.9023.2522.795,749
04 Jan 202422.9123.3422.7423.0122.569,009
03 Jan 202422.5522.8222.5122.6222.188,584
02 Jan 202422.6023.2222.5122.8222.3717,451
29 Dec 202323.4023.4022.5022.5022.0617,747
28 Dec 202323.4023.4023.0523.2022.746,928
27 Dec 202323.3523.4023.1623.4022.946,165
26 Dec 202323.2523.4023.1123.3422.884,510
22 Dec 202322.4422.8222.4422.8122.373,067
21 Dec 202322.6922.8022.5522.6522.217,381
20 Dec 202322.8422.8422.6422.7122.26669
19 Dec 202322.8323.4022.3822.8622.417,906
18 Dec 202322.1723.0722.0022.2321.7916,832
15 Dec 202322.6623.3521.8622.1321.7019,302
14 Dec 202323.2223.3623.1423.2522.7914,475
13 Dec 202322.3023.2322.2323.0822.6321,978
12 Dec 202321.9122.5021.7822.3221.8810,577
11 Dec 202322.1022.1621.7821.9921.5615,035
08 Dec 202321.9022.8821.9022.0421.6118,660
07 Dec 202322.4322.7221.7021.8921.4620,207
06 Dec 202322.9222.9222.5022.5022.067,107
05 Dec 202322.8823.1522.7022.7022.253,979
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...