Invesco Mortgage Capital ... (IVR)
7.87
0.14 (1.81%)
At close: Jan 15, 2025, 10:52 AM
IVR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.63 | 7.75 | 7.63 | 7.73 | 0.13 | 1.71% | 1,020,486 |
| Jan 13, 2025 | 7.69 | 7.70 | 7.48 | 7.60 | -0.10 | -1.30% | 1,925,700 |
| Jan 10, 2025 | 7.95 | 7.95 | 7.68 | 7.70 | -0.36 | -4.47% | 2,181,102 |
| Jan 8, 2025 | 8.02 | 8.10 | 7.88 | 8.06 | -0.03 | -0.37% | 1,554,705 |
| Jan 7, 2025 | 8.15 | 8.24 | 8.05 | 8.09 | -0.04 | -0.49% | 1,265,500 |
| Jan 6, 2025 | 8.27 | 8.29 | 8.13 | 8.13 | -0.13 | -1.57% | 1,500,900 |
| Jan 3, 2025 | 8.19 | 8.28 | 8.15 | 8.26 | 0.10 | 1.23% | 1,198,430 |
| Jan 2, 2025 | 8.05 | 8.21 | 8.05 | 8.16 | 0.11 | 1.37% | 1,527,308 |
| Dec 31, 2024 | 7.74 | 8.08 | 7.72 | 8.05 | 0.33 | 4.27% | 1,578,154 |
| Dec 30, 2024 | 7.83 | 7.83 | 7.66 | 7.72 | -0.51 | -6.20% | 2,464,800 |
| Dec 27, 2024 | 8.25 | 8.30 | 8.18 | 8.23 | -0.03 | -0.36% | 2,819,509 |
| Dec 26, 2024 | 8.34 | 8.36 | 8.21 | 8.26 | -0.06 | -0.72% | 2,299,550 |
| Dec 24, 2024 | 8.23 | 8.35 | 8.17 | 8.32 | 0.09 | 1.09% | 727,100 |
| Dec 23, 2024 | 8.39 | 8.39 | 8.15 | 8.23 | -0.14 | -1.67% | 1,870,996 |
| Dec 20, 2024 | 8.25 | 8.54 | 8.08 | 8.37 | 0.12 | 1.45% | 5,528,640 |
| Dec 19, 2024 | 8.32 | 8.42 | 8.21 | 8.25 | 0.07 | 0.86% | 1,603,992 |
| Dec 18, 2024 | 8.50 | 8.65 | 8.17 | 8.18 | -0.31 | -3.65% | 1,926,300 |
| Dec 17, 2024 | 8.53 | 8.63 | 8.45 | 8.49 | -0.10 | -1.16% | 1,448,538 |
| Dec 16, 2024 | 8.50 | 8.68 | 8.47 | 8.59 | 0.11 | 1.30% | 1,773,564 |
| Dec 13, 2024 | 8.53 | 8.53 | 8.41 | 8.48 | -0.04 | -0.47% | 1,044,500 |
| Dec 12, 2024 | 8.57 | 8.64 | 8.52 | 8.52 | -0.03 | -0.35% | 682,415 |
| Dec 11, 2024 | 8.62 | 8.63 | 8.51 | 8.55 | -0.05 | -0.58% | 778,200 |
| Dec 10, 2024 | 8.56 | 8.66 | 8.56 | 8.60 | 0.00 | 0.00% | 1,244,311 |
| Dec 9, 2024 | 8.56 | 8.65 | 8.55 | 8.60 | 0.08 | 0.94% | 1,062,900 |
| Dec 6, 2024 | 8.41 | 8.57 | 8.41 | 8.52 | 0.15 | 1.79% | 1,235,903 |
| Dec 5, 2024 | 8.33 | 8.42 | 8.33 | 8.37 | 0.04 | 0.48% | 707,644 |
| Dec 4, 2024 | 8.28 | 8.38 | 8.26 | 8.33 | 0.05 | 0.60% | 757,000 |
| Dec 3, 2024 | 8.38 | 8.42 | 8.28 | 8.28 | -0.11 | -1.31% | 1,201,500 |
| Dec 2, 2024 | 8.35 | 8.46 | 8.32 | 8.39 | 0.04 | 0.48% | 1,175,000 |
| Nov 29, 2024 | 8.40 | 8.41 | 8.34 | 8.35 | 0.00 | 0.00% | 683,400 |
| Nov 27, 2024 | 8.31 | 8.45 | 8.31 | 8.35 | 0.07 | 0.85% | 833,200 |
| Nov 26, 2024 | 8.30 | 8.32 | 8.20 | 8.28 | -0.04 | -0.48% | 604,500 |
| Nov 25, 2024 | 8.24 | 8.39 | 8.24 | 8.32 | 0.12 | 1.46% | 1,138,900 |
| Nov 22, 2024 | 8.15 | 8.24 | 8.14 | 8.20 | 0.09 | 1.11% | 720,000 |
| Nov 21, 2024 | 8.08 | 8.19 | 8.07 | 8.11 | 0.03 | 0.37% | 668,529 |
| Nov 20, 2024 | 8.16 | 8.16 | 8.01 | 8.08 | -0.08 | -0.98% | 933,301 |
| Nov 19, 2024 | 8.16 | 8.24 | 8.16 | 8.16 | -0.07 | -0.85% | 727,200 |
| Nov 18, 2024 | 8.16 | 8.27 | 8.09 | 8.23 | 0.03 | 0.37% | 927,800 |
| Nov 15, 2024 | 8.25 | 8.25 | 8.13 | 8.20 | 0.01 | 0.12% | 727,263 |
| Nov 14, 2024 | 8.25 | 8.32 | 8.18 | 8.19 | -0.03 | -0.36% | 753,242 |
| Nov 13, 2024 | 8.32 | 8.40 | 8.21 | 8.22 | -0.05 | -0.60% | 1,045,219 |
| Nov 12, 2024 | 8.32 | 8.40 | 8.20 | 8.27 | -0.08 | -0.96% | 1,092,843 |
| Nov 11, 2024 | 8.40 | 8.48 | 8.29 | 8.35 | 0.00 | 0.00% | 830,509 |
| Nov 8, 2024 | 8.26 | 8.52 | 8.22 | 8.35 | 0.10 | 1.21% | 1,091,495 |
| Nov 7, 2024 | 8.00 | 8.25 | 8.00 | 8.25 | 0.26 | 3.25% | 1,762,346 |
| Nov 6, 2024 | 8.14 | 8.18 | 7.60 | 7.99 | -0.15 | -1.84% | 4,275,223 |
| Nov 5, 2024 | 8.07 | 8.16 | 7.99 | 8.14 | 0.07 | 0.87% | 985,400 |
| Nov 4, 2024 | 8.06 | 8.13 | 7.99 | 8.07 | 0.01 | 0.12% | 725,341 |
| Nov 1, 2024 | 8.15 | 8.17 | 8.05 | 8.06 | -0.01 | -0.12% | 1,014,122 |
| Oct 31, 2024 | 8.33 | 8.33 | 8.07 | 8.07 | -0.24 | -2.89% | 1,032,600 |