Invesco Mortgage Capital Inc. (IVR)

USD 8.18

(-3.65%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2024 9.2 9.23 8.88 8.88 1.5 Million
20 Sep, 2024 9.24 9.34 9.16 9.18 1.44 Million
19 Sep, 2024 9.29 9.35 9.21 9.26 1.39 Million
18 Sep, 2024 9.15 9.25 9.06 9.14 1.75 Million
17 Sep, 2024 9.12 9.21 9.1 9.12 1.93 Million
16 Sep, 2024 8.93 9.12 8.91 9.1 1.54 Million
13 Sep, 2024 8.78 8.89 8.75 8.87 1.96 Million
12 Sep, 2024 8.71 8.79 8.68 8.76 538.09 Thousand
11 Sep, 2024 8.77 8.77 8.64 8.69 763.4 Thousand
10 Sep, 2024 8.69 8.79 8.68 8.77 934.81 Thousand