Invesco Mortgage Capital Inc (IVR-C)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 23.1 | 0.11 | 0.48 | 22.99 | 23.1 | 22.85 | 5461 |
| 1721688000 | 22.99 | -0.15 | -0.65 | 23.11 | 23.2499 | 22.99 | 6511 |
| 1721428800 | 23.14 | 0.19 | 0.83 | 22.81 | 23.14 | 22.81 | 1398 |
| 1721342400 | 22.95 | -0.18 | -0.78 | 23.35 | 23.35 | 22.93 | 3374 |
| 1721256000 | 23.13 | -0.09 | -0.37 | 23.22 | 23.3 | 23.05 | 11965 |
| 1721169600 | 23.215 | 0.27 | 1.20 | 22.9346 | 23.215 | 22.745 | 7965 |
| 1721083200 | 22.94 | 0.03 | 0.13 | 22.91 | 23.04 | 22.6 | 5221 |
| 1720824000 | 22.91 | -0.12 | -0.52 | 23.05 | 23.05 | 22.86 | 8155 |
| 1720737600 | 23.03 | 0.03 | 0.13 | 23.01 | 23.1856 | 22.9802 | 4767 |
| 1720651200 | 23 | 0.01 | 0.04 | 23.09 | 23.16 | 22.9 | 4536 |
| 1720564800 | 22.9899 | 0.14 | 0.61 | 22.84 | 23.09 | 22.6501 | 8285 |
| 1720478400 | 22.8499 | -0.12 | -0.52 | 22.84 | 23.09 | 22.6501 | 9536 |
| 1720219200 | 22.97 | 0.33 | 1.44 | 22.57 | 23.08 | 22.57 | 6923 |
| 1720040640 | 22.6446 | -0.08 | -0.33 | 22.3101 | 22.7399 | 22.3101 | 2100 |
| 1719960000 | 22.72 | 0.29 | 1.29 | 22.53 | 22.97 | 22.3402 | 7247 |
| 1719873600 | 22.43 | -0.04 | -0.18 | 22.22 | 22.57 | 22.09 | 4379 |
| 1719614400 | 22.47 | 0 | 0.00 | 22.47 | 22.47 | 22.47 | 0 |
| 1719528000 | 22.47 | -0.53 | -2.30 | 23.14 | 23.1785 | 22.32 | 37860 |
| 1719441600 | 23 | -0.1 | -0.41 | 23.23 | 23.3 | 22.7601 | 16217 |
| 1719355200 | 23.095 | 0.06 | 0.28 | 22.94 | 23.2 | 22.94 | 8154 |
| 1719268800 | 23.03 | 0.19 | 0.81 | 22.78 | 23.07 | 22.78 | 11338 |
| 1719009600 | 22.845 | 0.09 | 0.42 | 22.74 | 22.89 | 22.6001 | 6820 |
| 1718923200 | 22.75 | -0.1 | -0.43 | 22.84 | 22.85 | 22.65 | 12609 |
| 1718750400 | 22.8478 | 0.05 | 0.21 | 22.56 | 22.85 | 22.56 | 6029 |
| 1718664000 | 22.7999 | 0.1 | 0.44 | 22.51 | 22.8 | 22.5 | 6088 |
| 1718404800 | 22.7 | 0.04 | 0.18 | 22.73 | 22.74 | 22.67 | 789 |
| 1718318400 | 22.66 | 0 | 0.00 | 22.7 | 22.7 | 22.66 | 1305 |
| 1718232000 | 22.66 | -0.03 | -0.13 | 22.85 | 22.85 | 22.51 | 6605 |
| 1718145600 | 22.69 | -0.13 | -0.57 | 22.84 | 22.84 | 22.56 | 8290 |
| 1718059200 | 22.82 | -0.04 | -0.17 | 22.72 | 22.82 | 22.72 | 3760 |
| 1717800000 | 22.86 | 0.1 | 0.43 | 22.7 | 22.87 | 22.7 | 8212 |
| 1717713600 | 22.7612 | 0.13 | 0.56 | 22.53 | 22.87 | 22.53 | 12460 |
| 1717627200 | 22.635 | -0.71 | -3.02 | 23.07 | 23.07 | 22.6 | 8575 |
| 1717540800 | 23.34 | 0.04 | 0.17 | 23.43 | 23.43 | 23.2501 | 10082 |
| 1717454400 | 23.3 | 0.24 | 1.04 | 23.2 | 23.5199 | 23.1499 | 27231 |
| 1717195200 | 23.06 | -0.31 | -1.33 | 23.37 | 23.37 | 23 | 14962 |
| 1717108800 | 23.37 | 0.29 | 1.23 | 23.16 | 23.4499 | 23.1062 | 11171 |
| 1717022400 | 23.085 | -0.01 | -0.02 | 23.09 | 23.09 | 22.97 | 9316 |
| 1716936000 | 23.09 | 0.07 | 0.30 | 23.1 | 23.31 | 23.0115 | 6428 |
| 1716590400 | 23.0208 | -0.12 | -0.52 | 23.33 | 23.5199 | 22.9901 | 4043 |
| 1716504000 | 23.14 | -0.13 | -0.56 | 23.49 | 23.49 | 23.04 | 4932 |
| 1716417600 | 23.27 | 0.09 | 0.41 | 23.33 | 23.52 | 23.2 | 10056 |
| 1716331200 | 23.175 | -0.17 | -0.71 | 23.33 | 23.3399 | 23.12 | 4195 |
| 1716244800 | 23.34 | 0.2 | 0.86 | 23.21 | 23.3419 | 22.7101 | 6108 |
| 1715985600 | 23.14 | 0.2 | 0.87 | 22.94 | 23.175 | 22.82 | 9973 |
| 1715899200 | 22.94 | 0.32 | 1.41 | 22.69 | 22.94 | 22.6342 | 5074 |
| 1715812800 | 22.6201 | -0.08 | -0.35 | 22.93 | 22.93 | 22.6 | 10086 |
| 1715726400 | 22.7 | -0.14 | -0.61 | 22.9 | 22.99 | 22.7 | 6505 |
| 1715640000 | 22.84 | 0.13 | 0.57 | 22.72 | 22.95 | 22.71 | 4778 |
| 1715380800 | 22.7101 | 0.16 | 0.71 | 22.69 | 22.724 | 22.59 | 3209 |
| 1715294400 | 22.55 | -0.2 | -0.88 | 22.67 | 22.695 | 22.4501 | 6134 |
| 1715208000 | 22.75 | -0.13 | -0.57 | 22.91 | 22.91 | 22.6 | 9225 |
| 1715121600 | 22.88 | 0.06 | 0.26 | 22.96 | 22.96 | 22.7793 | 6468 |
| 1715035200 | 22.82 | 0.17 | 0.75 | 22.55 | 22.94 | 22.55 | 11570 |
| 1714776000 | 22.65 | 0.15 | 0.67 | 22.55 | 22.8999 | 22.16 | 16369 |
| 1714689600 | 22.5 | 0.18 | 0.80 | 22.58 | 22.877 | 22.35 | 16869 |
| 1714603200 | 22.3208 | 0.3 | 1.37 | 22.04 | 22.41 | 22.04 | 7472 |
| 1714516800 | 22.02 | -0.23 | -1.03 | 22 | 22.37 | 21.95 | 19957 |
| 1714430400 | 22.2494 | 0.22 | 1.00 | 22.06 | 22.6303 | 22.0301 | 17190 |
| 1714171200 | 22.03 | 0.51 | 2.37 | 21.67 | 23.21 | 21.67 | 8498 |
| 1714084800 | 21.52 | 0.22 | 1.03 | 21.25 | 21.75 | 21.25 | 6190 |
| 1713998400 | 21.3 | -0.29 | -1.34 | 21.59 | 21.59 | 21.25 | 8294 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
