IVR - Invesco Mortgage Capital Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201915.9015.9015.7215.7915.791,517,194
Aug 16, 201915.6815.8715.5415.8015.802,710,500
Aug 15, 201915.7215.8715.5415.6015.604,650,700
Aug 14, 201915.8415.9215.6815.7215.7217,400,800
Aug 13, 201916.4316.5316.3216.3616.361,082,000
Aug 12, 201916.5116.5516.4116.4716.47546,100
Aug 09, 201916.5816.6316.4716.5916.59775,700
Aug 08, 201916.1416.6715.9616.6216.621,770,200
Aug 07, 201916.0816.3615.9416.3216.321,612,400
Aug 06, 201916.0816.2216.0416.2016.201,537,200
Aug 05, 201916.2816.3815.9316.0216.021,267,900
Aug 02, 201916.4016.4516.2716.3716.37970,600
Aug 01, 201916.4816.5816.4016.4216.42752,900
Jul 31, 201916.5616.6616.4216.4816.481,000,400
Jul 30, 201916.4316.5616.4016.5516.55666,600
Jul 29, 201916.5016.6116.4616.4716.47889,200
Jul 26, 201916.5416.5516.4616.5016.50749,800
Jul 25, 201916.6016.6416.4216.4616.46575,900
Jul 24, 201916.5316.6016.4416.5716.57769,400
Jul 23, 201916.5016.5716.4616.5416.54680,000
Jul 22, 201916.4316.5216.4016.5016.50610,700
Jul 19, 201916.4516.5416.4116.4116.41772,700
Jul 18, 201916.4216.4916.3516.4616.46726,100
Jul 17, 201916.4316.4716.3516.4516.45657,800
Jul 16, 201916.3916.4516.3216.4416.44645,600
Jul 15, 201916.4016.4316.3616.4016.40755,200
Jul 12, 201916.4316.4516.3616.3916.39740,000
Jul 11, 201916.3116.4316.2716.4016.401,175,700
Jul 10, 201916.3116.3616.1616.3016.30906,000
Jul 09, 201916.2416.2616.1216.2316.231,551,300
Jul 08, 201916.2816.4016.2116.2716.271,127,600
Jul 05, 201916.1716.2816.1016.2816.28985,200
Jul 03, 201916.1016.2516.0616.2216.22504,500
Jul 02, 201916.1416.1615.9816.0616.06764,300
Jul 01, 201916.1516.2416.0816.1216.121,462,300
Jun 28, 201916.0116.1916.0016.1216.122,153,000
Jun 27, 201915.8216.0115.7616.0016.001,346,500
Jun 27, 20190.45 Dividend
Jun 26, 201916.3316.3816.2016.2015.751,603,800
Jun 25, 201916.4816.4916.2916.3015.851,241,300
Jun 24, 201916.4616.5316.4016.4515.991,169,200
Jun 21, 201916.4716.5416.4016.4115.951,726,700
Jun 20, 201916.5516.5916.4516.5416.081,527,100
Jun 19, 201916.2416.5016.2016.4916.031,062,100
Jun 18, 201916.1716.3316.1716.2515.80808,700
Jun 17, 201916.2316.2716.1216.1415.69964,900
Jun 14, 201916.1016.2116.0816.1915.74865,700
Jun 13, 201916.1016.1516.0216.1215.67962,800
Jun 12, 201916.0516.1516.0516.0715.62887,300
Jun 11, 201916.0516.0615.9216.0615.611,086,800
Jun 10, 201915.9116.0015.7815.9915.55891,000
Jun 07, 201915.9515.9915.7915.8815.44824,700
Jun 06, 201915.8715.9915.7515.9515.511,723,500
Jun 05, 201915.8215.9115.7215.7815.34831,300
Jun 04, 201915.8015.8615.6615.8215.381,160,300
Jun 03, 201915.4515.7715.4415.6915.251,447,500
May 31, 201915.5115.5515.2915.3914.961,606,700
May 30, 201915.7415.7715.5415.6015.171,266,700
May 29, 201915.9015.9515.6615.7515.311,128,000
May 28, 201916.0816.1015.9115.9315.49730,700
May 24, 201915.9916.1015.9716.0715.621,269,300
May 23, 201915.9015.9715.9015.9315.491,124,800
May 22, 201916.0616.0615.9415.9615.52525,000
May 21, 201916.0816.1416.0116.0315.58611,100
May 20, 201916.1216.1516.0016.0515.60613,600
May 17, 201916.1916.2416.1116.1415.69699,100
May 16, 201916.1816.3016.1716.2215.77469,700
May 15, 201916.2216.2716.1616.1815.73701,200
May 14, 201916.0216.1916.0016.1715.72909,200
May 13, 201916.1716.2415.9816.0215.571,643,300
May 10, 201916.1116.3416.0916.3115.86958,800
May 09, 201916.1516.2515.9516.1115.661,144,000
May 08, 201916.1416.2716.0816.2015.751,744,200
May 07, 201916.1216.2016.0816.1415.691,474,900
May 06, 201916.1216.2616.0716.1715.721,039,700
May 03, 201916.2416.2416.1416.1915.74801,800
May 02, 201916.3016.3516.1216.1215.671,005,100
May 01, 201916.4016.4716.2816.3515.901,660,200
Apr 30, 201916.3716.3716.2416.3215.87881,400
Apr 29, 201916.4416.4416.2816.3215.871,106,200
Apr 26, 201916.3316.4416.2716.3915.93859,900
Apr 25, 201916.3816.4116.1716.2815.83702,900
Apr 24, 201916.2816.4616.2816.4015.941,121,100
Apr 23, 201916.1816.3216.1516.2715.821,138,800
Apr 22, 201916.1016.2316.0716.2315.78907,700
Apr 18, 201916.1116.1916.0916.1315.68556,200
Apr 17, 201916.1816.1816.0816.1215.67558,900
Apr 16, 201916.0616.1716.0416.1615.71745,600
Apr 15, 201916.0516.0615.9716.0415.59498,200
Apr 12, 201916.1516.1516.0016.0815.63851,100
Apr 11, 201916.1116.1316.0816.1115.66384,000
Apr 10, 201916.0816.1116.0516.1015.65704,700
Apr 09, 201916.1516.1816.0316.0415.591,158,700
Apr 08, 201916.0216.1815.9916.1715.721,220,800
Apr 05, 201915.9916.0415.9616.0015.561,029,400
Apr 04, 201915.8615.9515.8515.9515.51674,800
Apr 03, 201915.9015.9315.8215.8515.41946,800
Apr 02, 201915.9715.9915.8515.8715.43739,700
Apr 01, 201915.8515.9615.8015.9515.51734,500
Mar 29, 201915.9315.9615.7715.8015.361,058,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...