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.

IVR Invesco Mortgage Capital Inc

9.07
-0.06 (-0.66%)
Jun 14 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Invesco Mortgage Capital Inc IVR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.06 -0.66% 9.07 20:00:00
Open Price Low Price High Price Close Price Prev Close
9.08 9.02 9.12 9.07 9.13
more quote information »

IVR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.209.308.959.09973,933-0.13-1.41%
1 Month9.369.468.869.19718,852-0.29-3.10%
3 Months9.539.7558.019.02886,660-0.46-4.83%
6 Months8.899.7558.018.991,039,9930.182.02%
1 Year11.2912.37016.349.221,046,430-2.22-19.66%
3 Years4.3118.001.575.042,717,6214.76110.44%
5 Years16.1018.451.574.914,725,385-7.03-43.66%

IVR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 9.07 -0.06 -0.66% 9.08 9.12 9.02 726,096
Jun 13 2024 9.13 0.06 0.66% 9.09 9.195 9.02 857,796
Jun 12 2024 9.07 0.06 0.67% 9.17 9.19 9.06 1,225,466
Jun 11 2024 9.01 -0.05 -0.55% 9.03 9.07 8.95 545,353
Jun 10 2024 9.06 -0.10 -1.09% 9.09 9.12 9.04 1,296,306
Jun 07 2024 9.16 -0.14 -1.51% 9.23 9.30 9.1193 874,854
Jun 06 2024 9.30 -0.03 -0.32% 9.34 9.3899 9.28 659,850
Jun 05 2024 9.33 0.10 1.08% 9.27 9.34 9.18 510,151
Jun 04 2024 9.23 -0.13 -1.39% 9.34 9.35 9.21 636,347
Jun 03 2024 9.36 0.07 0.75% 9.36 9.385 9.28 693,106
May 31 2024 9.29 0.04 0.43% 9.32 9.32 9.25 534,887
May 30 2024 9.25 0.12 1.31% 9.19 9.28 9.15 540,499
May 29 2024 9.13 -0.11 -1.19% 9.15 9.16 9.06 448,909
May 28 2024 9.24 0.09 0.98% 9.21 9.30 9.19 798,941
May 24 2024 9.15 0.28 3.16% 8.95 9.16 8.92 474,963
May 23 2024 8.87 -0.31 -3.38% 9.22 9.22 8.86 855,391
May 22 2024 9.18 -0.13 -1.40% 9.32 9.40 9.18 465,528
May 21 2024 9.31 -0.06 -0.64% 9.38 9.40 9.28 778,344
May 20 2024 9.37 -0.04 -0.43% 9.39 9.46 9.36 679,134
May 17 2024 9.41 0.01 0.11% 9.36 9.41 9.315 664,754
May 16 2024 9.40 0.06 0.64% 9.34 9.42 9.29 748,749
May 15 2024 9.34 0.09 0.97% 9.35 9.385 9.27 864,082
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock