Invesco Mortgage Capital Inc. (IVR)

USD 8.18

(-3.65%)

Historical Prices

Date Open High Low Close Volume
04 Dec, 2023 8.07 8.35 8.07 8.32 2.92 Million
01 Dec, 2023 8.0 8.22 7.97 8.21 1.49 Million
30 Nov, 2023 8.02 8.06 7.95 8.01 1.3 Million
29 Nov, 2023 8.04 8.14 7.97 8.01 1.49 Million
28 Nov, 2023 7.8 7.94 7.73 7.91 1.29 Million
27 Nov, 2023 7.86 7.87 7.75 7.8 1.18 Million
24 Nov, 2023 7.89 7.95 7.82 7.85 625.5 Thousand
22 Nov, 2023 8.04 8.1 7.9 7.94 917.07 Thousand
21 Nov, 2023 7.98 8.01 7.91 7.97 666.3 Thousand
20 Nov, 2023 7.91 8.02 7.83 8.01 855.98 Thousand