ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Invesco Mortgage Capital Inc

Invesco Mortgage Capital Inc (IVR)

9.19
-0.22
(-2.34%)
Closed July 23 4:00PM
9.19
0.00
( 0.00% )
Pre Market: 5:32AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.55-5.646817248469.749.979.06522554549.34759313CS
4-0.05-0.5411255411269.249.978.814665759.32455849CS
120.667.737397420878.539.978.5310089669.25088703CS
26-0.1-1.07642626489.299.978.019752919.05157022CS
52-2.54-21.653878942911.7312.37016.3410917359.05474245CS
1565.77168.7134502923.42181.5722853685.36695702CS
260-7.34-44.404113732616.5318.451.5747363014.87772797CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17217744009.19-0.19-2.039.319.389.0654405689
17216880009.380.050.549.49.449.3101953427
17214288009.33-0.24-2.519.529.69.263937685
17213424009.57-0.3-3.049.769.819.51006417
17212560009.86999990.030.309.749.979.74974051
17211696009.840.222.299.639.859.6932470
17210832009.6199999-0.02-0.219.719.729.56984193
17208240009.640.171.809.519.6959.511245462
17207376009.470.22.169.369.539.331624613
17206512009.270.343.818.969.288.961078137
17205648008.930.010.118.86999998.968.86626929
17204784008.920.111.258.888.928.82922475
17202192008.81-0.52-5.578.938.968.81707683
17200406409.33-0.06-0.649.429.479.3051168333
17199600009.390.111.199.319.4259.231268392
17198736009.280.030.329.419.439.16499991817787
17196144009.2500.009.259.259.250
17195280009.25-0.02-0.229.339.349.15771617
17194416009.270.020.229.249.3159.2972987
17193552009.25-0.06-0.649.329.369.25805316
17192688009.310.040.439.39.36999999.26410486
17190096009.270.030.329.259.319.231288186
17189232009.24-0.02-0.229.249.359.23590685
17187504009.26-0.11-1.179.359.36999999.24724083
17186640009.36999990.33.319.079.389.051388114
17184048009.07-0.06-0.669.089.11999999.02726096
17183184009.130.060.669.099.1959.02857796
17182320009.070.060.679.179.219.061239860
17181456009.01-0.05-0.559.039.078.95545353
17180592009.06-0.1-1.099.099.11999999.03999991319152
17178000009.16-0.14-1.519.29.39.1193907502
17177136009.3-0.03-0.329.349.38999.28659850
17176272009.330.11.089.279.349.18510151
17175408009.23-0.13-1.399.349.359.21636347
17174544009.360.070.759.369.3859.28693106
17171952009.28999990.040.439.329.329.25534887
17171088009.250.121.319.199.289.15540499
17170224009.13-0.11-1.199.159.169.06448909
17169360009.240.090.989.219.39.19798941
17165904009.150.283.168.959.168.92474963
17165040008.8699999-0.31-3.389.229.228.86903110
17164176009.18-0.13-1.409.329.49.18465528
17163312009.31-0.06-0.649.389.49.28778344
17162448009.3699999-0.04-0.439.399.469.36679134
17159856009.410.010.119.369.419.315664754
17158992009.40.060.649.349.429.2899999748749
17158128009.340.090.979.359.3859.27864082
17157264009.2500.009.39.319.21742611
17156400009.250.080.879.269.28999999.2546913
17153808009.17-0.08-0.869.269.39.11751071
17152944009.250.111.209.089.3591014060
17152080009.140.020.229.079.1959.06693772
17151216009.1199999-0.11-1.199.279.349.071205206
17150352009.230.121.329.199.239.14678667
17147760009.110.091.009.169.28999999.05929187
17146896009.020.232.628.899.038.815859695
17146032008.78999990.242.818.538.9458.531478603
17145168008.55-0.11-1.278.588.618.51923265
17144304008.660.11.178.658.758.6199999843555
17141712008.560.131.548.58.78.45971282
17140848008.43-0.18-2.098.518.588.411063107
17139984008.610.030.358.528.6458.45939153