How to survive and thrive during a cost of living crisis

Top tips on managing the cost everyday life from groceries to holidays

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	20.47	20.81	20.35	20.35	20.35	10,529
23 May 2022	20.43	20.75	20.14	20.65	20.65	12,828
20 May 2022	20.16	21.04	20.15	20.42	20.42	7,022
19 May 2022	19.82	21.66	19.82	20.20	20.20	16,986
18 May 2022	19.98	20.07	19.75	19.95	19.95	13,721
17 May 2022	20.20	20.35	19.94	20.23	20.23	12,069
16 May 2022	20.34	20.34	19.60	20.10	20.10	29,878
13 May 2022	19.85	20.49	19.53	20.25	20.25	34,246
12 May 2022	19.25	20.00	18.90	19.49	19.49	65,841
11 May 2022	20.92	21.34	19.74	19.85	19.85	22,861
10 May 2022	20.93	21.23	20.50	20.85	20.85	5,295
09 May 2022	21.40	21.58	21.03	21.13	21.13	13,701
06 May 2022	21.39	21.99	21.37	21.80	21.80	10,851
05 May 2022	22.00	22.12	21.41	21.62	21.62	24,940
04 May 2022	21.25	21.53	21.17	21.35	21.35	19,848
03 May 2022	21.06	21.25	20.91	21.13	21.13	21,506
02 May 2022	21.25	21.35	20.90	21.05	21.05	9,082
29 Apr 2022	21.36	21.45	20.76	21.40	21.40	47,448
28 Apr 2022	22.03	22.39	20.10	21.36	21.36	20,031
27 Apr 2022	22.35	22.57	22.30	22.57	22.57	4,753
26 Apr 2022	22.49	22.52	22.31	22.46	22.46	6,007
25 Apr 2022	22.00	22.47	22.00	22.30	22.30	9,755
22 Apr 2022	21.88	22.07	21.65	22.07	22.07	5,642
21 Apr 2022	22.45	22.62	22.19	22.24	22.24	3,122
20 Apr 2022	23.29	23.29	22.41	22.42	22.42	7,083
19 Apr 2022	22.75	22.75	22.02	22.63	22.63	7,419
18 Apr 2022	22.97	22.99	22.70	22.72	22.72	9,600
14 Apr 2022	22.91	23.19	22.80	22.95	22.95	6,678
13 Apr 2022	23.24	23.24	22.93	23.02	23.02	7,485
12 Apr 2022	23.05	23.08	22.71	22.77	22.77	6,241
11 Apr 2022	22.70	22.91	22.47	22.71	22.71	26,851
08 Apr 2022	23.51	23.51	22.75	22.88	22.88	19,216
07 Apr 2022	23.58	23.79	23.39	23.54	23.54	8,919
06 Apr 2022	23.88	23.90	23.60	23.65	23.65	10,034
05 Apr 2022	24.08	24.30	23.87	23.96	23.96	14,029
04 Apr 2022	23.98	24.27	23.83	24.00	24.00	13,982
01 Apr 2022	23.71	24.00	23.71	23.98	23.98	12,548
31 Mar 2022	23.67	24.12	23.66	23.75	23.75	4,270
30 Mar 2022	24.11	24.25	23.50	23.82	23.82	6,371
29 Mar 2022	24.09	24.22	23.95	24.14	24.14	8,289
28 Mar 2022	23.53	23.98	23.40	23.90	23.90	13,067
25 Mar 2022	23.16	23.41	23.16	23.30	23.30	16,138
24 Mar 2022	23.44	23.44	23.00	23.39	23.39	6,129
23 Mar 2022	23.26	23.41	23.21	23.21	23.21	2,801
22 Mar 2022	23.37	23.72	23.20	23.50	23.50	6,946
21 Mar 2022	23.95	23.95	23.31	23.52	23.52	12,177
18 Mar 2022	22.80	23.28	22.80	23.28	23.28	7,433
17 Mar 2022	21.87	22.94	21.82	22.81	22.81	27,037
16 Mar 2022	21.77	21.98	21.25	21.50	21.50	22,715
15 Mar 2022	20.52	21.49	20.52	21.20	21.20	6,697
14 Mar 2022	21.80	21.80	20.51	20.71	20.71	27,817
11 Mar 2022	21.92	22.07	21.66	21.78	21.78	7,042
10 Mar 2022	22.13	22.13	21.66	21.96	21.96	12,817
09 Mar 2022	21.98	23.13	21.98	22.24	22.24	10,657
08 Mar 2022	22.40	22.49	21.65	21.98	21.98	12,659
07 Mar 2022	22.79	22.79	22.36	22.58	22.58	9,390
04 Mar 2022	23.04	23.05	22.86	22.88	22.88	6,877
03 Mar 2022	23.21	23.22	23.00	23.05	23.05	5,767
03 Mar 2022	0.4844 Dividend
02 Mar 2022	23.68	23.68	23.40	23.65	23.17	20,739
01 Mar 2022	23.56	23.56	23.23	23.34	22.86	6,833
28 Feb 2022	23.29	23.87	23.11	23.11	22.64	23,650
25 Feb 2022	23.00	24.06	22.80	23.43	22.95	12,428
24 Feb 2022	22.37	23.16	21.30	23.16	22.69	26,054
23 Feb 2022	23.23	23.23	22.09	22.46	22.00	14,775
22 Feb 2022	23.55	23.56	22.61	23.06	22.59	17,811
18 Feb 2022	24.00	24.09	23.54	23.57	23.09	6,478
17 Feb 2022	24.31	24.88	23.90	23.90	23.41	14,471
16 Feb 2022	24.20	24.20	24.01	24.14	23.65	5,411
15 Feb 2022	24.05	24.21	24.01	24.15	23.66	18,134
14 Feb 2022	24.86	24.86	24.19	24.20	23.70	16,011
11 Feb 2022	24.80	24.87	24.64	24.80	24.29	6,462
10 Feb 2022	24.86	24.98	24.61	24.98	24.47	6,348
09 Feb 2022	25.02	25.02	24.61	24.79	24.28	12,393
08 Feb 2022	24.73	24.90	24.67	24.90	24.39	10,015
07 Feb 2022	24.65	24.65	24.13	24.65	24.15	4,410
04 Feb 2022	24.40	24.56	24.06	24.56	24.06	18,529
03 Feb 2022	24.35	24.45	24.25	24.40	23.90	9,380
02 Feb 2022	24.21	24.89	24.12	24.89	24.38	5,626
01 Feb 2022	24.41	24.80	24.32	24.33	23.83	3,927
31 Jan 2022	24.78	24.78	24.29	24.32	23.82	16,015
28 Jan 2022	24.56	24.82	24.41	24.82	24.31	20,492
27 Jan 2022	24.74	24.77	24.44	24.57	24.07	6,493
26 Jan 2022	24.80	24.93	24.61	24.71	24.20	15,012
25 Jan 2022	24.70	24.78	24.67	24.75	24.24	7,201
24 Jan 2022	24.69	24.90	24.46	24.74	24.23	33,766
21 Jan 2022	25.15	25.17	24.75	24.77	24.26	32,806
20 Jan 2022	25.16	25.25	25.12	25.12	24.61	12,933
19 Jan 2022	25.18	25.25	25.13	25.25	24.73	9,196
18 Jan 2022	25.20	25.25	25.00	25.09	24.58	11,257
14 Jan 2022	25.15	25.25	25.15	25.25	24.73	5,022
13 Jan 2022	25.10	25.34	25.10	25.25	24.73	16,535
12 Jan 2022	25.08	25.17	25.05	25.17	24.66	9,635
11 Jan 2022	25.01	25.25	25.01	25.15	24.63	3,672
10 Jan 2022	24.95	25.05	24.95	25.05	24.54	13,905
07 Jan 2022	24.96	25.04	24.96	25.04	24.53	9,838
06 Jan 2022	25.02	25.03	24.87	25.02	24.51	12,129
05 Jan 2022	24.93	25.05	24.84	24.99	24.48	26,862
04 Jan 2022	24.83	24.92	24.78	24.86	24.35	10,251
03 Jan 2022	24.90	24.90	24.68	24.82	24.31	7,988
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,739.03+336.19(+1.27%)

HANG SENG20,717.24+596.56(+2.96%)

CRUDE OIL110.35+0.46(+0.42%)

GOLD FUTURES1,845.10+3.90(+0.21%)

DOW31,261.90+8.77(+0.03%)

BTC-GBP23,563.76+120.11(+0.51%)

How to survive and thrive during a cost of living crisis

Invesco Mortgage Capital Inc. (IVR-PB)

NIKKEI 225
26,739.03
+336.19(+1.27%)

HANG SENG
20,717.24
+596.56(+2.96%)

CRUDE OIL
110.35
+0.46(+0.42%)

GOLD FUTURES
1,845.10
+3.90(+0.21%)

DOW
31,261.90
+8.77(+0.03%)

BTC-GBP
23,563.76
+120.11(+0.51%)