Invesco Mortgage Capital Inc (IVR)

USD 7.89

(-1.25%)

Historical Prices

Date Open High Low Close Volume
25 Aug, 2022 16.21 16.66 16.21 16.54 752.38 Thousand
24 Aug, 2022 16.15 16.29 16.02 16.21 476.3 Thousand
23 Aug, 2022 15.8 16.16 15.8 16.13 689.24 Thousand
22 Aug, 2022 16.16 16.16 15.71 15.71 816.1 Thousand
19 Aug, 2022 16.53 16.64 16.32 16.4 703.47 Thousand
18 Aug, 2022 16.72 16.81 16.65 16.69 719.89 Thousand
17 Aug, 2022 16.95 16.95 16.62 16.77 738 Thousand
16 Aug, 2022 17.07 17.17 16.88 17.08 669.56 Thousand
15 Aug, 2022 17.14 17.16 16.77 17.08 764.65 Thousand
12 Aug, 2022 17.28 17.34 17.15 17.18 688.43 Thousand