Invesco Mortgage Capital Inc. (IVR)

USD 8.18

(-3.65%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2024 8.06 8.13 7.99 8.07 725.34 Thousand
01 Nov, 2024 8.15 8.17 8.05 8.06 1.01 Million
31 Oct, 2024 8.33 8.33 8.07 8.07 1.03 Million
30 Oct, 2024 8.24 8.34 8.24 8.31 670.95 Thousand
29 Oct, 2024 8.27 8.29 8.12 8.23 1.75 Million
28 Oct, 2024 8.52 8.54 8.25 8.31 1.39 Million
25 Oct, 2024 8.59 8.65 8.44 8.45 1.21 Million
24 Oct, 2024 8.38 8.6 8.38 8.58 1.15 Million
23 Oct, 2024 8.41 8.45 8.29 8.37 956.89 Thousand
22 Oct, 2024 8.48 8.51 8.38 8.41 937.53 Thousand