IVR - Invesco Mortgage Capital Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201916.1216.1516.0016.0516.05613,600
May 17, 201916.1916.2416.1116.1416.14699,100
May 16, 201916.1816.3016.1716.2216.22469,700
May 15, 201916.2216.2716.1616.1816.18701,200
May 14, 201916.0216.1916.0016.1716.17909,200
May 13, 201916.1716.2415.9816.0216.021,643,300
May 10, 201916.1116.3416.0916.3116.31958,800
May 09, 201916.1516.2515.9516.1116.111,144,000
May 08, 201916.1416.2716.0816.2016.201,744,200
May 07, 201916.1216.2016.0816.1416.141,474,900
May 06, 201916.1216.2616.0716.1716.171,039,700
May 03, 201916.2416.2416.1416.1916.19801,800
May 02, 201916.3016.3516.1216.1216.121,005,100
May 01, 201916.4016.4716.2816.3516.351,660,200
Apr 30, 201916.3716.3716.2416.3216.32881,400
Apr 29, 201916.4416.4416.2816.3216.321,106,200
Apr 26, 201916.3316.4416.2716.3916.39859,900
Apr 25, 201916.3816.4116.1716.2816.28702,900
Apr 24, 201916.2816.4616.2816.4016.401,121,100
Apr 23, 201916.1816.3216.1516.2716.271,138,800
Apr 22, 201916.1016.2316.0716.2316.23907,700
Apr 18, 201916.1116.1916.0916.1316.13556,200
Apr 17, 201916.1816.1816.0816.1216.12558,900
Apr 16, 201916.0616.1716.0416.1616.16745,600
Apr 15, 201916.0516.0615.9716.0416.04498,200
Apr 12, 201916.1516.1516.0016.0816.08851,100
Apr 11, 201916.1116.1316.0816.1116.11384,000
Apr 10, 201916.0816.1116.0516.1016.10704,700
Apr 09, 201916.1516.1816.0316.0416.041,158,700
Apr 08, 201916.0216.1815.9916.1716.171,220,800
Apr 05, 201915.9916.0415.9616.0016.001,029,400
Apr 04, 201915.8615.9515.8515.9515.95674,800
Apr 03, 201915.9015.9315.8215.8515.85946,800
Apr 02, 201915.9715.9915.8515.8715.87739,700
Apr 01, 201915.8515.9615.8015.9515.95734,500
Mar 29, 201915.9315.9615.7715.8015.801,058,800
Mar 28, 201915.7515.8815.7115.8715.872,246,900
Mar 28, 20190.45 Dividend
Mar 27, 201916.2116.2516.1016.1115.661,569,200
Mar 26, 201916.1816.2616.1716.1915.741,078,900
Mar 25, 201916.1116.2316.0816.1115.66953,700
Mar 22, 201916.2016.2516.0816.0915.64941,300
Mar 21, 201916.1516.2716.1516.2215.771,050,700
Mar 20, 201916.1916.3016.1116.1515.701,217,500
Mar 19, 201916.1716.2316.1216.1815.731,163,500
Mar 18, 201916.0816.2116.0716.1615.71814,400
Mar 15, 201916.1316.1516.0216.1015.653,623,300
Mar 14, 201916.0416.1516.0116.1315.68842,600
Mar 13, 201916.0216.1316.0116.0415.591,244,500
Mar 12, 201916.0416.1015.9815.9815.53895,000
Mar 11, 201915.8416.0615.8216.0415.591,500,400
Mar 08, 201915.5415.8215.5415.7815.341,975,900
Mar 07, 201915.6715.7315.5515.5515.121,623,700
Mar 06, 201915.7715.8415.6515.6615.22968,800
Mar 05, 201915.8715.9115.7115.7915.351,084,500
Mar 04, 201915.9115.9515.8115.8715.431,350,900
Mar 01, 201915.9215.9615.7815.9115.471,213,400
Feb 28, 201915.9616.0015.8815.9215.48985,700
Feb 27, 201915.9215.9815.8515.9415.49807,000
Feb 26, 201916.0016.0315.8815.9715.52908,400
Feb 25, 201915.9616.0615.9415.9815.531,309,400
Feb 22, 201915.9415.9815.8815.9215.481,007,900
Feb 21, 201915.9416.1015.7515.9115.471,494,400
Feb 20, 201915.9515.9815.8415.9015.461,776,900
Feb 19, 201915.9716.0115.9315.9815.531,290,500
Feb 15, 201916.0016.0115.9015.9715.521,735,100
Feb 14, 201916.0016.0315.9015.9415.491,470,800
Feb 13, 201915.9816.0415.8616.0115.561,033,300
Feb 12, 201916.0316.0615.9515.9815.531,575,800
Feb 11, 201915.9416.0515.8916.0115.561,381,100
Feb 08, 201915.9415.9815.8515.9115.471,861,600
Feb 07, 201915.9916.0415.9115.9615.512,296,600
Feb 06, 201915.9416.0915.9015.9915.543,449,900
Feb 05, 201915.6715.9715.6515.9415.4918,544,100
Feb 04, 201916.1616.3116.1116.3015.84871,700
Feb 01, 201916.1216.1816.0216.1715.72996,000
Jan 31, 201915.9516.1115.9416.1015.651,368,500
Jan 30, 201915.9916.0415.9616.0015.55967,100
Jan 29, 201916.0616.0915.9615.9715.52843,100
Jan 28, 201916.0616.1216.0016.0615.61695,500
Jan 25, 201915.9816.0815.9816.0515.60480,700
Jan 24, 201915.8815.9915.8015.9515.50513,700
Jan 23, 201915.7115.8915.6915.8715.43566,100
Jan 22, 201915.7515.7715.6315.7115.27662,000
Jan 18, 201915.7515.8315.7115.7715.33538,500
Jan 17, 201915.7515.8015.6515.7015.26845,100
Jan 16, 201915.7115.7815.6615.7815.34502,200
Jan 15, 201915.6815.7015.5815.6715.23520,400
Jan 14, 201915.5515.7315.5415.6515.21541,300
Jan 11, 201915.4315.5915.4315.5915.15491,900
Jan 10, 201915.4315.4915.3815.4415.01648,600
Jan 09, 201915.3915.4515.1815.4515.02891,800
Jan 08, 201915.2915.3415.1715.3314.901,101,500
Jan 07, 201915.1715.4215.0715.2414.81658,400
Jan 04, 201915.0015.1714.9315.1214.70873,400
Jan 03, 201914.6414.9714.6414.8914.47801,500
Jan 02, 201914.3514.6914.2514.6714.26740,200
Dec 31, 201814.7714.8114.3514.4814.081,064,000
Dec 28, 201814.5414.8514.5414.7414.33961,600
Dec 27, 201813.9914.5113.7914.5014.091,504,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...