Canada markets open in 8 hours 19 minutes

Invesco Mortgage Capital Inc. (IVR-PB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.65+0.00 (+0.01%)
At close: 03:31PM EDT
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 202424.6524.6924.5124.6524.655,426
Jun 18, 202424.7024.7024.6524.6524.65857
Jun 17, 202424.8924.8924.6524.8024.806,155
Jun 14, 202424.3924.4024.1424.4024.401,791
Jun 13, 202424.1224.4224.1224.3124.314,841
Jun 12, 202424.4424.4424.1324.2824.286,920
Jun 11, 202424.3324.3824.1724.2524.258,505
Jun 10, 202424.3424.3424.3024.3024.302,735
Jun 07, 202424.2024.3824.1924.3424.346,406
Jun 06, 202424.2924.6024.2024.2424.2416,716
Jun 05, 202424.4824.4824.2724.3724.3712,636
Jun 05, 20240.4844 Dividend
Jun 04, 202424.8024.8024.7124.7624.2831,200
Jun 03, 202424.8024.9324.7524.9324.4411,865
May 31, 202424.7924.8924.7324.8024.317,047
May 30, 202424.6025.0524.5024.9024.4114,527
May 29, 202424.6124.6124.5124.5924.116,712
May 28, 202424.5524.5524.3424.5224.0525,608
May 24, 202424.4524.6724.4024.4123.937,162
May 23, 202424.2324.5024.2024.4523.9718,026
May 22, 202424.5224.5224.3224.4023.9214,953
May 21, 202424.6724.6724.4924.5424.067,385
May 20, 202424.3624.7224.3024.7224.244,790
May 17, 202424.2524.3624.2324.3623.882,133
May 16, 202424.2424.2924.1324.2323.767,503
May 15, 202424.0024.2424.0024.2423.778,727
May 14, 202424.0424.2723.8724.0223.557,901
May 13, 202423.9024.2523.9024.0623.5910,656
May 10, 202424.2824.2824.0024.0523.583,282
May 09, 202424.0024.3023.9224.3023.823,862
May 08, 202424.2524.2524.1524.1523.686,225
May 07, 202424.3124.4324.2624.3623.887,018
May 06, 202424.4524.4524.0724.4223.9415,693
May 03, 202424.3524.5424.3524.4223.9412,473
May 02, 202424.0024.4024.0024.4023.9211,747
May 01, 202424.1724.1724.1024.1723.706,972
Apr 30, 202424.0224.2823.9724.1723.7020,070
Apr 29, 202423.9024.0523.9024.0523.589,151
Apr 26, 202423.7423.9023.7323.9023.433,236
Apr 25, 202423.6523.8023.6023.7323.277,558
Apr 24, 202423.7123.8423.6923.7923.325,598
Apr 23, 202423.5823.8623.5823.8623.396,434
Apr 22, 202423.4623.7523.4523.7423.287,835
Apr 19, 202423.7723.7923.2523.2522.8010,669
Apr 18, 202423.4023.4023.3423.3622.902,401
Apr 17, 202423.2123.3523.2023.3522.894,298
Apr 16, 202423.1423.2022.9123.0322.589,058
Apr 15, 202423.7523.7522.9322.9322.4813,101
Apr 12, 202423.6323.8123.6023.6223.161,453
Apr 11, 202423.5623.7523.4423.5723.118,664
Apr 10, 202423.5223.7523.4123.5723.1110,855
Apr 09, 202423.6123.8823.4023.7323.275,895
Apr 08, 202423.5723.6323.3623.6223.164,845
Apr 05, 202423.2023.5623.2023.5123.054,556
Apr 04, 202423.3723.4023.0423.3022.848,563
Apr 03, 202423.2723.4522.7523.2422.7910,773
Apr 02, 202423.0123.4323.0023.3622.918,283
Apr 01, 202422.8523.1522.5223.0022.5533,230
Mar 28, 202423.6423.7622.5022.5022.0664,657
Mar 27, 202423.4223.4223.3023.4122.956,551
Mar 26, 202423.3223.5523.1923.3422.8813,149
Mar 25, 202423.3923.9423.2523.4522.995,529
Mar 22, 202423.5023.7123.2523.3422.8817,564
Mar 21, 202424.2324.2323.1523.1522.706,590
Mar 20, 202423.8024.5223.8024.1023.638,651
Mar 19, 202423.5824.0723.5824.0623.596,063
Mar 18, 202423.5023.5023.4823.5023.042,767
Mar 15, 202423.2523.2523.1523.2422.795,877
Mar 14, 202423.6123.6123.2423.2522.8014,169
Mar 13, 202424.0024.0023.7423.7423.2810,889
Mar 12, 202424.1624.4824.0024.0023.539,509
Mar 11, 202424.4524.7024.3524.3923.916,432
Mar 08, 202424.5024.5824.1624.1823.719,632
Mar 07, 202424.6324.6624.5124.5124.0310,588
Mar 06, 202424.5724.7524.3224.7424.264,973
Mar 05, 202424.1924.6923.8524.5924.1111,873
Mar 04, 202424.2824.2823.8523.9923.525,765
Mar 04, 20240.4844 Dividend
Mar 01, 202424.4224.6924.4224.6923.736,585
Feb 29, 202424.7524.7524.5724.5723.626,863
Feb 28, 202424.7024.7924.5824.7823.824,765
Feb 27, 202424.7324.7924.6024.7923.8320,548
Feb 26, 202425.0025.0024.6024.8523.8910,955
Feb 23, 202424.5625.0524.4425.0324.0620,163
Feb 22, 202424.7024.7024.4424.5523.608,659
Feb 21, 202424.4224.6424.3524.4223.475,023
Feb 20, 202424.1324.5024.0224.4423.497,221
Feb 16, 202424.1324.4524.1224.3523.418,755
Feb 15, 202423.7224.4723.7224.2823.349,437
Feb 14, 202423.9923.9923.6623.8222.906,642
Feb 13, 202423.8124.1323.4223.9022.978,594
Feb 12, 202424.0324.5523.9224.0323.105,796
Feb 09, 202423.4223.9623.4223.7622.849,352
Feb 08, 202423.0923.6923.0223.2522.3513,068
Feb 07, 202423.4723.4722.9022.9022.0110,328
Feb 06, 202423.4523.6823.4023.4022.492,438
Feb 05, 202423.7523.7523.1823.5622.659,349
Feb 02, 202423.5123.8023.5123.7722.853,483
Feb 01, 202423.1924.2023.1623.8222.9013,031
Jan 31, 202423.4523.4523.0123.3222.4211,733
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...