Invesco Mortgage Capital Inc. IVR
NYSE · Amerika Birleşik Devletleri · Finans
$5,87-0,21 (-%3,38)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,86 | -%3,54 | $6,05 | $6,05 | $5,83 | 4,34M |
| 2026-09-30 | $6,07 | -%3,04 | $6,33 | $6,35 | $6,06 | 4,40M |
| 2026-09-29 | $6,26 | +%0,16 | $6,26 | $6,33 | $6,20 | 3,63M |
| 2026-09-28 | $6,25 | -%2,50 | $6,25 | $6,35 | $6,15 | 4,01M |
| 2026-09-25 | $6,41 | +%0,47 | $6,41 | $6,45 | $6,35 | 2,91M |
| 2026-09-24 | $6,38 | -%1,24 | $6,46 | $6,48 | $6,35 | 3,07M |
| 2026-09-23 | $6,46 | -%2,42 | $6,61 | $6,61 | $6,46 | 2,19M |
| 2026-09-22 | $6,62 | +%1,69 | $6,55 | $6,66 | $6,54 | 2,45M |
| 2026-09-21 | $6,51 | +%0,93 | $6,50 | $6,55 | $6,48 | 2,65M |
| 2026-09-18 | $6,45 | -%1,38 | $6,51 | $6,53 | $6,45 | 5,47M |
| 2026-09-17 | $6,54 | +%1,24 | $6,56 | $6,63 | $6,53 | 3,31M |
| 2026-09-16 | $6,46 | -%1,07 | $6,58 | $6,65 | $6,38 | 4,43M |
| 2026-09-15 | $6,53 | -%2,10 | $6,67 | $6,70 | $6,52 | 3,35M |
| 2026-09-14 | $6,67 | -%1,91 | $6,79 | $6,83 | $6,64 | 4,81M |
| 2026-09-11 | $6,80 | -%1,59 | $6,93 | $6,98 | $6,80 | 3,32M |
| 2026-09-10 | $6,91 | -%2,54 | $7,08 | $7,09 | $6,87 | 4,23M |
| 2026-09-09 | $7,09 | -%1,25 | $7,18 | $7,21 | $7,07 | 2,49M |
| 2026-09-08 | $7,18 | -%0,28 | $7,22 | $7,29 | $7,17 | 2,72M |
| 2026-09-04 | $7,20 | +%1,41 | $7,05 | $7,23 | $7,05 | 2,72M |
| 2026-09-03 | $7,10 | -%0,56 | $7,23 | $7,23 | $7,08 | 2,85M |
| 2026-09-02 | $7,14 | -%0,70 | $7,20 | $7,23 | $7,13 | 2,77M |
| 2026-09-01 | $7,19 | -%1,64 | $7,30 | $7,31 | $7,18 | 3,17M |
| 2026-08-31 | $7,31 | -%0,68 | $7,32 | $7,39 | $7,30 | 2,41M |
| 2026-08-28 | $7,36 | -%0,81 | $7,41 | $7,45 | $7,32 | 2,14M |
| 2026-08-27 | $7,42 | +%0,68 | $7,37 | $7,46 | $7,36 | 1,90M |
| 2026-08-26 | $7,37 | -%0,94 | $7,45 | $7,46 | $7,35 | 1,92M |
| 2026-08-25 | $7,44 | -%0,53 | $7,38 | $7,44 | $7,36 | 2,42M |
| 2026-08-24 | $7,48 | -%0,53 | $7,54 | $7,57 | $7,46 | 3,94M |
| 2026-08-21 | $7,52 | -%0,40 | $7,60 | $7,60 | $7,50 | 2,87M |
| 2026-08-20 | $7,55 | -%0,40 | $7,58 | $7,60 | $7,49 | 1,77M |
| 2026-08-19 | $7,58 | +%1,47 | $7,53 | $7,63 | $7,53 | 1,90M |
| 2026-08-18 | $7,47 | -%0,66 | $7,52 | $7,53 | $7,46 | 1,94M |
| 2026-08-17 | $7,52 | +%0,53 | $7,54 | $7,54 | $7,46 | 2,01M |
| 2026-08-14 | $7,48 | %0,00 | $7,50 | $7,56 | $7,46 | 1,93M |
| 2026-08-13 | $7,48 | +%0,40 | $7,52 | $7,56 | $7,47 | 2,44M |
| 2026-08-12 | $7,45 | %0,00 | $7,47 | $7,50 | $7,43 | 1,75M |
| 2026-08-11 | $7,45 | +%0,81 | $7,40 | $7,51 | $7,38 | 1,94M |
| 2026-08-10 | $7,39 | -%1,20 | $7,47 | $7,48 | $7,33 | 2,48M |
| 2026-08-07 | $7,48 | +%1,08 | $7,45 | $7,55 | $7,43 | 2,63M |
| 2026-08-06 | $7,40 | -%0,40 | $7,44 | $7,48 | $7,36 | 1,96M |
| 2026-08-05 | $7,43 | +%0,41 | $7,40 | $7,45 | $7,33 | 2,00M |
| 2026-08-04 | $7,40 | +%0,14 | $7,41 | $7,43 | $7,27 | 3,35M |
| 2026-08-03 | $7,39 | -%0,27 | $7,42 | $7,55 | $7,35 | 3,29M |
| 2026-07-31 | $7,41 | %0,00 | $7,40 | $7,43 | $7,27 | 3,01M |
| 2026-07-30 | $7,41 | %0,00 | $7,45 | $7,48 | $7,37 | 3,13M |
| 2026-07-29 | $7,41 | -%1,33 | $7,50 | $7,53 | $7,38 | 2,59M |
| 2026-07-28 | $7,51 | +%0,94 | $7,45 | $7,53 | $7,40 | 3,02M |
| 2026-07-27 | $7,44 | -%1,85 | $7,51 | $7,55 | $7,42 | 2,78M |
| 2026-07-24 | $7,58 | -%0,79 | $7,68 | $7,72 | $7,55 | 3,57M |
| 2026-07-23 | $7,64 | -%2,68 | $7,83 | $7,83 | $7,62 | 4,12M |
| 2026-07-22 | $7,85 | -%0,76 | $7,95 | $7,97 | $7,80 | 2,51M |
| 2026-07-21 | $7,91 | +%0,13 | $7,95 | $8,00 | $7,88 | 2,57M |
| 2026-07-20 | $7,90 | -%2,47 | $8,14 | $8,15 | $7,85 | 3,38M |
| 2026-07-17 | $8,10 | -%1,10 | $8,15 | $8,21 | $8,05 | 2,02M |
| 2026-07-16 | $8,19 | +%0,61 | $8,15 | $8,21 | $8,06 | 3,82M |
| 2026-07-15 | $8,14 | +%0,49 | $8,12 | $8,21 | $8,12 | 2,62M |
| 2026-07-14 | $8,10 | +%3,05 | $7,91 | $8,18 | $7,91 | 3,34M |
| 2026-07-13 | $7,86 | -%1,01 | $7,92 | $7,95 | $7,84 | 2,33M |
| 2026-07-10 | $7,94 | -%0,38 | $8,00 | $8,03 | $7,92 | 1,49M |
| 2026-07-09 | $7,97 | +%2,44 | $7,82 | $8,00 | $7,76 | 2,56M |
| 2026-07-08 | $7,78 | -%0,77 | $7,81 | $7,85 | $7,76 | 2,24M |
| 2026-07-07 | $7,84 | -%0,38 | $7,86 | $7,90 | $7,79 | 2,11M |
| 2026-07-06 | $7,87 | +%0,25 | $7,85 | $7,90 | $7,83 | 2,15M |
| 2026-07-02 | $7,85 | -%0,51 | $7,90 | $7,94 | $7,82 | 1,71M |
| 2026-07-01 | $7,89 | -%0,13 | $7,87 | $7,94 | $7,83 | 2,86M |
| 2026-06-30 | $7,90 | +%0,25 | $7,87 | $7,98 | $7,85 | 3,14M |
| 2026-06-29 | $7,88 | -%0,51 | $7,90 | $7,90 | $7,78 | 3,12M |
| 2026-06-26 | $7,92 | +%1,15 | $7,81 | $7,96 | $7,80 | 5,74M |
| 2026-06-25 | $7,83 | +%0,13 | $7,82 | $7,89 | $7,79 | 2,98M |
| 2026-06-24 | $7,82 | +%0,13 | $7,83 | $7,89 | $7,78 | 2,70M |
| 2026-06-23 | $7,81 | -%1,26 | $7,75 | $7,85 | $7,75 | 2,15M |
| 2026-06-22 | $7,91 | -%1,13 | $8,00 | $8,05 | $7,88 | 4,39M |
| 2026-06-18 | $8,00 | -%0,62 | $8,08 | $8,14 | $7,98 | 4,81M |
| 2026-06-17 | $8,05 | -%1,71 | $8,15 | $8,20 | $8,03 | 2,79M |
| 2026-06-16 | $8,19 | +%1,61 | $8,08 | $8,22 | $8,08 | 2,47M |
| 2026-06-15 | $8,06 | +%1,51 | $8,02 | $8,16 | $8,02 | 2,83M |
| 2026-06-12 | $7,94 | -%0,75 | $8,04 | $8,06 | $7,92 | 1,88M |
| 2026-06-11 | $8,00 | +%1,27 | $7,99 | $8,03 | $7,92 | 1,63M |
| 2026-06-10 | $7,90 | -%0,75 | $7,98 | $7,99 | $7,89 | 1,46M |
| 2026-06-09 | $7,96 | +%2,18 | $7,84 | $7,97 | $7,84 | 1,85M |
| 2026-06-08 | $7,79 | -%0,26 | $7,86 | $7,91 | $7,76 | 1,38M |
| 2026-06-05 | $7,81 | -%0,76 | $7,83 | $7,86 | $7,79 | 2,08M |
| 2026-06-04 | $7,87 | +%0,90 | $7,83 | $7,93 | $7,83 | 1,34M |
| 2026-06-03 | $7,80 | -%0,38 | $7,80 | $7,86 | $7,76 | 2,21M |
| 2026-06-02 | $7,83 | -%0,51 | $7,85 | $7,92 | $7,82 | 2,15M |
| 2026-06-01 | $7,87 | %0,00 | $7,80 | $7,93 | $7,77 | 2,72M |
| 2026-05-29 | $7,87 | %0,00 | $7,85 | $7,91 | $7,83 | 1,63M |
| 2026-05-28 | $7,87 | -%0,25 | $7,88 | $7,91 | $7,83 | 2,21M |
| 2026-05-27 | $7,89 | -%0,38 | $7,90 | $8,00 | $7,88 | 3,54M |
| 2026-05-26 | $7,92 | +%0,64 | $7,77 | $7,92 | $7,71 | 2,68M |