Invesco Mortgage Capital Inc (IVR)

USD 7.82

(0.64%)

Historical Prices

Date Open High Low Close Volume
27 Oct, 2023 6.59 6.74 6.47 6.51 1.3 Million
26 Oct, 2023 6.34 6.68 6.34 6.57 1.34 Million
25 Oct, 2023 6.79 6.86 6.39 6.39 2.48 Million
24 Oct, 2023 7.12 7.17 6.9 6.91 2.17 Million
23 Oct, 2023 7.29 7.32 6.98 7.2 1.2 Million
20 Oct, 2023 7.51 7.64 7.38 7.38 1.35 Million
19 Oct, 2023 7.76 7.79 7.48 7.49 1.42 Million
18 Oct, 2023 8.15 8.15 7.76 7.78 1.66 Million
17 Oct, 2023 8.24 8.36 8.12 8.21 915.38 Thousand
16 Oct, 2023 8.37 8.41 8.21 8.31 1.15 Million