Invesco Mortgage Capital Inc (IVR) Historical Stock Data
8.08 ↓0.08 (-0.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVR is down -0.26% a day on average. There have been 14 days where Invesco Mortgage Capital Inc closed green and 16 days where IVR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 8.16 | 8.08 | ↓$0.08 (-0.98%) | 8.01 | 8.16 | 0.93M |
| 2024-11-19 | 8.16 | 8.16 | ↑$0.00 (0.00%) | 8.16 | 8.24 | 725.89K |
| 2024-11-18 | 8.16 | 8.23 | ↑$0.07 (0.86%) | 8.09 | 8.27 | 0.93M |
| 2024-11-15 | 8.25 | 8.20 | ↓$0.05 (-0.61%) | 8.13 | 8.25 | 727.26K |
| 2024-11-14 | 8.25 | 8.19 | ↓$0.06 (-0.73%) | 8.18 | 8.32 | 750.54K |
| 2024-11-13 | 8.32 | 8.22 | ↓$0.10 (-1.20%) | 8.21 | 8.40 | 1.04M |
| 2024-11-12 | 8.32 | 8.27 | ↓$0.05 (-0.60%) | 8.20 | 8.40 | 1.09M |
| 2024-11-11 | 8.40 | 8.35 | ↓$0.05 (-0.60%) | 8.29 | 8.48 | 827.57K |
| 2024-11-08 | 8.26 | 8.35 | ↑$0.09 (1.09%) | 8.22 | 8.52 | 1.09M |
| 2024-11-07 | 8.00 | 8.25 | ↑$0.25 (3.13%) | 8.00 | 8.25 | 1.76M |
| 2024-11-06 | 8.14 | 7.99 | ↓$0.15 (-1.84%) | 7.60 | 8.18 | 4.27M |
| 2024-11-05 | 8.07 | 8.14 | ↑$0.07 (0.87%) | 7.99 | 8.16 | 0.99M |
| 2024-11-04 | 8.06 | 8.07 | ↑$0.01 (0.12%) | 7.99 | 8.13 | 725.28K |
| 2024-11-01 | 8.15 | 8.06 | ↓$0.09 (-1.10%) | 8.05 | 8.17 | 1.01M |
| 2024-10-31 | 8.33 | 8.07 | ↓$0.26 (-3.12%) | 8.07 | 8.33 | 1.03M |
| 2024-10-30 | 8.24 | 8.31 | ↑$0.07 (0.85%) | 8.24 | 8.34 | 670.78K |
| 2024-10-29 | 8.27 | 8.23 | ↓$0.04 (-0.48%) | 8.12 | 8.29 | 1.76M |
| 2024-10-28 | 8.52 | 8.31 | ↓$0.21 (-2.46%) | 8.25 | 8.54 | 1.40M |
| 2024-10-25 | 8.59 | 8.45 | ↓$0.14 (-1.63%) | 8.44 | 8.65 | 1.21M |
| 2024-10-24 | 8.38 | 8.58 | ↑$0.20 (2.39%) | 8.38 | 8.60 | 1.16M |
| 2024-10-23 | 8.41 | 8.37 | ↓$0.04 (-0.48%) | 8.29 | 8.45 | 0.96M |
| 2024-10-22 | 8.48 | 8.41 | ↓$0.07 (-0.83%) | 8.38 | 8.51 | 0.94M |
| 2024-10-21 | 8.80 | 8.46 | ↓$0.34 (-3.86%) | 8.45 | 8.81 | 1.97M |
| 2024-10-18 | 8.75 | 8.79 | ↑$0.04 (0.46%) | 8.75 | 8.82 | 586.11K |
| 2024-10-17 | 8.83 | 8.74 | ↓$0.09 (-1.02%) | 8.72 | 8.83 | 0.92M |
| 2024-10-16 | 8.71 | 8.81 | ↑$0.10 (1.15%) | 8.69 | 8.82 | 0.93M |
| 2024-10-15 | 8.65 | 8.65 | ↑$0.00 (0.00%) | 8.61 | 8.70 | 0.96M |
| 2024-10-14 | 8.50 | 8.62 | ↑$0.12 (1.41%) | 8.46 | 8.63 | 0.91M |
| 2024-10-11 | 8.50 | 8.52 | ↑$0.02 (0.24%) | 8.45 | 8.52 | 0.94M |
| 2024-10-10 | 8.41 | 8.52 | ↑$0.11 (1.31%) | 8.40 | 8.53 | 1.33M |
Create an account or log in to view more rows.
$IVR Price target here?
$IVR 5 minute looks sexy
$IVR I already know
tomorrow the bulls going to say "next week" just like every week.
$IVR GET IN mofos!!!
$IVR getting this mare ready to run today
$IVR go to the bathroom
come back to green! I like it!
$IVR hmm...
$IVR what’s next bulls
$IVR warming up
$IVR MAY RIP TOMORROW