Invesco Mortgage Capital ... (IVR)
NYSE: IVR
· Real-Time Price · USD
7.70
0.00 (0.00%)
At close: Aug 15, 2025, 2:18 PM
IVR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 7.64 | 7.72 | 7.61 | 7.70 | 7.70 | -0.13% | 1,070,742 |
Aug 13, 2025 | 7.70 | 7.74 | 7.58 | 7.71 | 7.71 | 0.65% | 1,595,000 |
Aug 12, 2025 | 7.53 | 7.67 | 7.51 | 7.66 | 7.66 | 2.54% | 1,232,758 |
Aug 11, 2025 | 7.60 | 7.62 | 7.46 | 7.47 | 7.47 | -1.84% | 1,008,600 |
Aug 8, 2025 | 7.65 | 7.72 | 7.60 | 7.61 | 7.61 | 0.13% | 911,837 |
Aug 7, 2025 | 7.57 | 7.63 | 7.55 | 7.60 | 7.60 | 0.53% | 1,006,300 |
Aug 6, 2025 | 7.74 | 7.74 | 7.54 | 7.56 | 7.56 | -2.58% | 1,261,800 |
Aug 5, 2025 | 7.74 | 7.80 | 7.63 | 7.76 | 7.76 | 0.65% | 1,603,656 |
Aug 4, 2025 | 7.62 | 7.75 | 7.61 | 7.71 | 7.71 | 1.72% | 915,543 |
Aug 1, 2025 | 7.57 | 7.63 | 7.50 | 7.58 | 7.58 | 0.40% | 1,374,422 |
Jul 31, 2025 | 7.61 | 7.62 | 7.52 | 7.55 | 7.55 | -1.05% | 1,406,600 |
Jul 30, 2025 | 7.69 | 7.75 | 7.60 | 7.63 | 7.63 | -0.65% | 1,217,345 |
Jul 29, 2025 | 7.68 | 7.75 | 7.60 | 7.68 | 7.68 | 0.26% | 1,601,500 |
Jul 28, 2025 | 7.69 | 7.80 | 7.57 | 7.66 | 7.66 | -0.52% | 2,081,237 |
Jul 25, 2025 | 7.59 | 7.72 | 7.50 | 7.70 | 7.70 | 0.92% | 2,395,400 |
Jul 24, 2025 | 7.62 | 7.69 | 7.58 | 7.63 | 7.63 | 0.26% | 2,180,000 |
Jul 23, 2025 | 7.42 | 7.61 | 7.41 | 7.61 | 7.61 | 3.26% | 1,743,939 |
Jul 22, 2025 | 7.23 | 7.41 | 7.22 | 7.37 | 7.37 | 1.94% | 1,949,508 |
Jul 21, 2025 | 7.44 | 7.44 | 7.20 | 7.23 | 7.23 | -2.03% | 2,370,325 |
Jul 18, 2025 | 7.49 | 7.50 | 7.34 | 7.38 | 7.38 | -0.40% | 1,994,489 |