Invesco Mortgage Capital Inc (IVR-C)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739403600 | 24.23 | 0.01 | 0.05 | 24.33 | 24.5 | 24.2 | 4371 |
| 1739317200 | 24.2188 | -0.21 | -0.86 | 24.4 | 24.4 | 24.2188 | 3990 |
| 1739230800 | 24.43 | 0.18 | 0.75 | 24.26 | 24.5 | 24.2006 | 9183 |
| 1738971600 | 24.2492 | -0.09 | -0.37 | 24.34 | 24.64 | 24.2492 | 10733 |
| 1738885200 | 24.34 | -0.06 | -0.25 | 24.41 | 24.5 | 24.275 | 15751 |
| 1738798800 | 24.4 | 0.11 | 0.47 | 24.4 | 24.55 | 24.2495 | 12326 |
| 1738712400 | 24.2869 | -0.06 | -0.26 | 24.4 | 24.56 | 24.2803 | 13323 |
| 1738626000 | 24.35 | 0.01 | 0.04 | 24.3 | 24.55 | 24.2128 | 18026 |
| 1738366800 | 24.34 | -0.01 | -0.04 | 24.49 | 24.49 | 24.3 | 8055 |
| 1738280400 | 24.35 | 0 | 0.00 | 24.35 | 24.45 | 24.1562 | 15264 |
| 1738194000 | 24.3499 | -0 | -0.00 | 24.35 | 24.35 | 24.3 | 10224 |
| 1738107600 | 24.35 | -0.14 | -0.57 | 24.35 | 24.45 | 24.2525 | 14505 |
| 1738021200 | 24.49 | 0.17 | 0.70 | 24.04 | 24.61 | 24.04 | 4702 |
| 1737762000 | 24.32 | -0.03 | -0.12 | 24.41 | 24.44 | 24.15 | 10365 |
| 1737675600 | 24.35 | 0 | 0.00 | 24.35 | 24.35 | 24.35 | 0 |
| 1737589200 | 24.35 | 0.04 | 0.15 | 24.32 | 24.51 | 24.32 | 23222 |
| 1737502800 | 24.3129 | 0.01 | 0.05 | 24.3 | 24.4499 | 23.7907 | 9176 |
| 1737157200 | 24.3 | 0.04 | 0.16 | 24.28 | 24.45 | 24.04 | 18474 |
| 1737070800 | 24.26 | 0.01 | 0.04 | 24.36 | 24.4999 | 24 | 16952 |
| 1736984400 | 24.25 | 0.01 | 0.04 | 24.4 | 24.4 | 24 | 20961 |
| 1736898000 | 24.24 | 0.14 | 0.59 | 24.12 | 24.25 | 24.1 | 15680 |
| 1736811600 | 24.0967 | 0.15 | 0.61 | 23.94 | 24.22 | 23.7964 | 11478 |
| 1736552400 | 23.95 | -0.3 | -1.24 | 23.97 | 24.25 | 23.5133 | 31483 |
| 1736379600 | 24.25 | 0.03 | 0.12 | 24.38 | 24.38 | 23.73 | 16668 |
| 1736293200 | 24.22 | -0.14 | -0.57 | 24.49 | 24.49 | 24.13 | 17460 |
| 1736206800 | 24.36 | 0.11 | 0.45 | 24.07 | 24.67 | 24.07 | 27426 |
| 1735947600 | 24.25 | -0.02 | -0.08 | 24.28 | 24.28 | 24.1 | 19202 |
| 1735861200 | 24.27 | 0.03 | 0.12 | 24.26 | 24.48 | 24.0401 | 65352 |
| 1735688400 | 24.24 | -0.03 | -0.12 | 24.5 | 24.8 | 23.94 | 104223 |
| 1735602000 | 24.27 | 0.87 | 3.72 | 23.37 | 24.54 | 23.35 | 57567 |
| 1735342800 | 23.4 | 0.47 | 2.05 | 23.29 | 23.73 | 23.0001 | 25955 |
| 1735256400 | 22.93 | -0.05 | -0.22 | 22.95 | 23.1 | 22.8819 | 14630 |
| 1735077840 | 22.98 | -0.65 | -2.75 | 23.07 | 23.96 | 22.65 | 17360 |
| 1734997200 | 23.63 | 0.53 | 2.29 | 23.07 | 24.1571 | 22.93 | 6595 |
| 1734738000 | 23.1 | -0.3 | -1.28 | 24.1919 | 24.1919 | 22.9506 | 9682 |
| 1734651600 | 23.4 | 0.2 | 0.86 | 22.95 | 23.4 | 22.87 | 25200 |
| 1734565200 | 23.2 | 0 | 0.00 | 23.4 | 23.42 | 22.91 | 3625 |
| 1734478800 | 23.2 | 0.1 | 0.43 | 23.01 | 23.7205 | 23.01 | 16380 |
| 1734392400 | 23.1 | -0.16 | -0.69 | 22.99 | 23.3931 | 22.82 | 11916 |
| 1734133200 | 23.26 | -0.04 | -0.17 | 23.13 | 23.3011 | 23.01 | 10295 |
| 1734046800 | 23.3 | -0.55 | -2.31 | 23.8 | 23.8995 | 23.11 | 24705 |
| 1733960400 | 23.85 | 0.09 | 0.38 | 23.77 | 24.295 | 23.75 | 6137 |
| 1733874000 | 23.76 | 0 | 0.00 | 23.57 | 24.03 | 23.4458 | 13578 |
| 1733787600 | 23.76 | -0.34 | -1.43 | 24.09 | 24.09 | 23.53 | 6945 |
| 1733528400 | 24.1037 | -0.17 | -0.69 | 24.17 | 24.4 | 24.1 | 12795 |
| 1733442000 | 24.27 | -0.38 | -1.54 | 24.24 | 24.4 | 24.235 | 3805 |
| 1733355600 | 24.65 | 0.17 | 0.69 | 24.64 | 24.75 | 24.31 | 14269 |
| 1733269200 | 24.48 | 0.17 | 0.70 | 24.49 | 24.65 | 24.3101 | 21667 |
| 1733182800 | 24.31 | -0.78 | -3.11 | 24.69 | 24.98 | 24.31 | 32650 |
| 1732917840 | 25.09 | 0.69 | 2.83 | 24.5 | 25.2 | 24.3 | 27159 |
| 1732750800 | 24.4 | 0.01 | 0.04 | 24.36 | 24.59 | 24.19 | 17387 |
| 1732664400 | 24.39 | 0.59 | 2.48 | 24.14 | 24.39 | 23.72 | 10013 |
| 1732578000 | 23.8 | 0 | 0.00 | 23.77 | 23.8699 | 23.63 | 12480 |
| 1732318800 | 23.8 | 0.1 | 0.42 | 23.5 | 24.2961 | 23.5 | 8949 |
| 1732232400 | 23.7 | -0.11 | -0.46 | 23.96 | 24.3 | 23.5 | 12069 |
| 1732146000 | 23.81 | -0.27 | -1.12 | 24.17 | 24.17 | 23.8 | 12601 |
| 1732059600 | 24.08 | -0.05 | -0.21 | 24.13 | 24.37 | 24.06 | 6092 |
| 1731973200 | 24.13 | -0.27 | -1.11 | 24.25 | 24.4 | 24.0018 | 9727 |
| 1731714000 | 24.4 | 0.06 | 0.25 | 24.3318 | 24.4098 | 24.22 | 4084 |
| 1731627600 | 24.34 | 0.08 | 0.33 | 24.25 | 24.4389 | 24.25 | 3597 |
| 1731541200 | 24.26 | 0.05 | 0.21 | 24.22 | 24.5005 | 24.22 | 3532 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
