Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	5.859	5.915	5.822	5.878	1,252,526	+0.02(+0.32%)
Sep 29, 2021	5.915	5.915	5.803	5.859	1,492,757	+0.04(+0.64%)
Sep 28, 2021	5.953	5.971	5.803	5.822	2,023,960	-0.11(-1.89%)
Sep 27, 2021	5.915	5.990	5.859	5.934	2,408,756	+0.11(+1.92%)
Sep 24, 2021	5.822	5.878	5.785	5.822	1,120,099	+0.00(+0.00%)
Sep 23, 2021	5.915	5.934	5.822	5.822	1,202,234	-0.06(-0.95%)
Sep 22, 2021	5.785	5.934	5.766	5.878	1,483,453	+0.09(+1.61%)
Sep 21, 2021	5.729	5.785	5.691	5.785	1,279,148	+0.07(+1.31%)
Sep 20, 2021	5.710	5.785	5.635	5.710	2,036,410	-0.11(-1.92%)
Sep 17, 2021	5.729	5.859	5.729	5.822	5,778,053	+0.07(+1.30%)
Sep 16, 2021	5.729	5.785	5.710	5.747	1,016,404	+0.00(+0.00%)
Sep 15, 2021	5.729	5.766	5.710	5.747	1,574,129	+0.00(+0.00%)
Sep 14, 2021	5.803	5.803	5.710	5.747	1,227,338	-0.04(-0.65%)
Sep 13, 2021	5.691	5.785	5.636	5.785	2,022,339	+0.15(+2.65%)
Sep 10, 2021	5.766	5.766	5.635	5.635	4,930,810	-0.07(-1.31%)
Sep 09, 2021	5.710	5.803	5.673	5.710	2,260,998	+0.00(+0.00%)
Sep 08, 2021	5.729	5.766	5.654	5.710	1,865,752	-0.04(-0.65%)
Sep 07, 2021	5.766	5.841	5.729	5.747	2,226,012	-0.02(-0.32%)
Sep 03, 2021	5.803	5.878	5.691	5.766	3,233,427	-0.09(-1.59%)
Sep 02, 2021	5.878	5.878	5.803	5.859	1,709,630	+0.02(+0.32%)
Sep 01, 2021	5.822	5.878	5.803	5.841	1,388,064	+0.02(+0.32%)
Aug 31, 2021	5.785	5.915	5.767	5.822	3,121,633	+0.06(+0.97%)
Aug 30, 2021	5.859	5.859	5.729	5.766	2,654,631	-0.06(-0.96%)
Aug 27, 2021	5.803	5.953	5.785	5.822	2,422,125	+0.06(+0.97%)
Aug 26, 2021	5.878	5.953	5.766	5.766	2,051,645	-0.11(-1.90%)
Aug 25, 2021	5.897	5.953	5.813	5.878	2,222,132	+0.00(+0.00%)
Aug 24, 2021	5.878	5.953	5.859	5.878	3,013,247	+0.04(+0.64%)
Aug 23, 2021	5.747	5.878	5.747	5.841	3,491,867	+0.07(+1.29%)
Aug 20, 2021	5.598	5.803	5.561	5.766	1,989,358	+0.17(+3.00%)
Aug 19, 2021	5.598	5.710	5.523	5.598	4,004,889	-0.07(-1.32%)
Aug 18, 2021	5.785	5.803	5.673	5.673	3,282,888	-0.11(-1.94%)
Aug 17, 2021	5.822	5.841	5.738	5.785	2,765,125	-0.04(-0.64%)
Aug 16, 2021	5.897	5.934	5.822	5.822	2,347,975	-0.13(-2.19%)
Aug 13, 2021	5.822	6.065	5.803	5.953	4,071,238	+0.09(+1.59%)
Aug 12, 2021	5.934	5.934	5.785	5.859	2,567,445	-0.02(-0.32%)
Aug 11, 2021	5.953	5.971	5.878	5.878	1,407,409	-0.04(-0.63%)
Aug 10, 2021	5.897	6.046	5.841	5.915	2,921,237	+0.04(+0.63%)
Aug 09, 2021	5.915	5.934	5.822	5.878	4,823,433	-0.07(-1.25%)
Aug 06, 2021	5.934	6.083	5.897	5.953	2,089,398	+0.00(+0.00%)
Aug 05, 2021	5.841	6.037	5.766	5.953	5,533,564	-0.35(-5.62%)
Aug 04, 2021	6.326	6.391	6.195	6.307	4,801,574	-0.07(-1.17%)
Aug 03, 2021	6.419	6.419	6.233	6.382	2,300,040	+0.00(+0.00%)
Aug 02, 2021	6.475	6.568	6.363	6.382	1,693,895	-0.04(-0.58%)
Jul 30, 2021	6.494	6.587	6.382	6.419	1,588,766	-0.07(-1.15%)
Jul 29, 2021	6.438	6.624	6.419	6.494	1,586,410	+0.06(+0.87%)
Jul 28, 2021	6.438	6.512	6.326	6.438	1,440,298	+0.06(+0.88%)
Jul 27, 2021	6.438	6.438	6.307	6.382	1,720,831	-0.09(-1.44%)
Jul 26, 2021	6.382	6.531	6.363	6.475	1,597,483	+0.09(+1.46%)
Jul 23, 2021	6.456	6.512	6.363	6.382	1,945,391	-0.06(-0.87%)
Jul 22, 2021	6.643	6.662	6.419	6.438	2,808,755	-0.26(-3.90%)
Jul 21, 2021	6.531	6.755	6.531	6.699	3,138,529	+0.17(+2.57%)
Jul 20, 2021	6.251	6.550	6.177	6.531	3,651,388	+0.34(+5.42%)
Jul 19, 2021	6.195	6.251	6.009	6.195	5,221,756	-0.13(-2.06%)
Jul 16, 2021	6.419	6.438	6.177	6.326	3,784,986	-0.07(-1.17%)
Jul 15, 2021	6.233	6.438	6.121	6.401	3,759,312	+0.19(+3.00%)
Jul 14, 2021	6.363	6.401	6.195	6.214	3,261,616	-0.11(-1.77%)
Jul 13, 2021	6.475	6.512	6.270	6.326	3,475,741	-0.21(-3.14%)
Jul 12, 2021	6.568	6.606	6.512	6.531	2,292,849	-0.11(-1.69%)
Jul 09, 2021	6.512	6.662	6.475	6.643	2,850,411	+0.21(+3.19%)
Jul 08, 2021	6.307	6.550	6.214	6.438	4,741,466	+0.00(+0.00%)
Jul 07, 2021	6.568	6.624	6.345	6.438	5,133,024	-0.13(-1.99%)
Jul 06, 2021	6.830	6.830	6.475	6.568	8,940,031	-0.34(-4.86%)
Jul 02, 2021	7.110	7.110	6.643	6.904	8,448,928	+1.38(+25.00%)