Invesco Mortgage Capital Inc (IVR) Historical Stock Data
9.16 ↑0.16 (1.78%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IVR is up 0.08% a day on average. There have been 16 days where Invesco Mortgage Capital Inc closed green and 14 days where IVR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 9.15 | 9.16 | ↑$0.01 (0.11%) | 9.03 | 9.18 | 1.22M |
| 2024-07-25 | 9.04 | 9.00 | ↓$0.04 (-0.44%) | 8.98 | 9.17 | 1.69M |
| 2024-07-24 | 9.12 | 8.98 | ↓$0.14 (-1.54%) | 8.97 | 9.22 | 1.35M |
| 2024-07-23 | 9.31 | 9.19 | ↓$0.12 (-1.29%) | 9.07 | 9.38 | 4.41M |
| 2024-07-22 | 9.40 | 9.38 | ↓$0.02 (-0.21%) | 9.31 | 9.44 | 0.95M |
| 2024-07-19 | 9.52 | 9.33 | ↓$0.19 (-2.00%) | 9.26 | 9.60 | 2.44M |
| 2024-07-18 | 9.76 | 9.57 | ↓$0.19 (-1.95%) | 9.50 | 9.81 | 1.01M |
| 2024-07-17 | 9.74 | 9.87 | ↑$0.13 (1.33%) | 9.74 | 9.97 | 0.98M |
| 2024-07-16 | 9.63 | 9.84 | ↑$0.21 (2.18%) | 9.60 | 9.85 | 0.93M |
| 2024-07-15 | 9.71 | 9.62 | ↓$0.09 (-0.93%) | 9.56 | 9.72 | 0.98M |
| 2024-07-12 | 9.51 | 9.64 | ↑$0.13 (1.37%) | 9.51 | 9.70 | 1.25M |
| 2024-07-11 | 9.37 | 9.47 | ↑$0.10 (1.07%) | 9.33 | 9.53 | 1.62M |
| 2024-07-10 | 8.96 | 9.27 | ↑$0.31 (3.46%) | 8.96 | 9.28 | 1.08M |
| 2024-07-09 | 8.87 | 8.93 | ↑$0.06 (0.68%) | 8.86 | 8.96 | 626.96K |
| 2024-07-08 | 8.85 | 8.92 | ↑$0.07 (0.79%) | 8.82 | 8.92 | 0.92M |
| 2024-07-05 | 8.93 | 8.81 | ↓$0.12 (-1.34%) | 8.80 | 8.96 | 1.71M |
| 2024-07-03 | 9.42 | 9.33 | ↓$0.09 (-0.96%) | 9.31 | 9.47 | 1.17M |
| 2024-07-02 | 9.31 | 9.39 | ↑$0.08 (0.86%) | 9.23 | 9.43 | 1.27M |
| 2024-07-01 | 9.41 | 9.28 | ↓$0.13 (-1.38%) | 9.17 | 9.43 | 1.82M |
| 2024-06-28 | 9.30 | 9.37 | ↑$0.07 (0.75%) | 9.28 | 9.40 | 1.54M |
| 2024-06-27 | 9.33 | 9.25 | ↓$0.08 (-0.86%) | 9.15 | 9.34 | 771.81K |
| 2024-06-26 | 9.24 | 9.27 | ↑$0.03 (0.32%) | 9.20 | 9.32 | 0.97M |
| 2024-06-25 | 9.32 | 9.25 | ↓$0.07 (-0.75%) | 9.25 | 9.36 | 805.42K |
| 2024-06-24 | 9.30 | 9.31 | ↑$0.01 (0.11%) | 9.26 | 9.37 | 410.49K |
| 2024-06-21 | 9.25 | 9.27 | ↑$0.02 (0.22%) | 9.23 | 9.31 | 1.29M |
| 2024-06-20 | 9.24 | 9.24 | ↑$0.00 (0.00%) | 9.23 | 9.35 | 590.69K |
| 2024-06-18 | 9.35 | 9.26 | ↓$0.09 (-0.96%) | 9.24 | 9.37 | 724.08K |
| 2024-06-17 | 9.07 | 9.37 | ↑$0.30 (3.31%) | 9.05 | 9.38 | 1.39M |
| 2024-06-14 | 9.08 | 9.07 | ↓$0.01 (-0.11%) | 9.02 | 9.12 | 726.41K |
| 2024-06-13 | 9.09 | 9.13 | ↑$0.04 (0.44%) | 9.02 | 9.20 | 857.82K |
Create an account or log in to view more rows.
$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
$IVR looking ready to breakout soon.
$IVR going green
$IVR bear trap?
$IVR last chance to load imo