Invesco Mortgage Capital Inc. (IVR)

USD 8.18

(-3.65%)

Historical Prices

Date Open High Low Close Volume
01 Apr, 2024 9.68 9.72 9.55 9.63 1.34 Million
28 Mar, 2024 9.57 9.76 9.57 9.68 1.36 Million
27 Mar, 2024 9.41 9.54 9.39 9.54 1.1 Million
26 Mar, 2024 9.5 9.51 9.26 9.29 828.9 Thousand
25 Mar, 2024 9.44 9.56 9.44 9.46 667.9 Thousand
22 Mar, 2024 9.53 9.57 9.42 9.42 560.5 Thousand
21 Mar, 2024 9.45 9.54 9.4 9.51 612.42 Thousand
20 Mar, 2024 9.21 9.52 9.17 9.42 684.23 Thousand
19 Mar, 2024 9.09 9.25 9.04 9.22 593.66 Thousand
18 Mar, 2024 9.2 9.2 9.09 9.12 609.4 Thousand