INVESCO MORTGAGE CAPITAL INC Common Stockのデータ

INVESCO MORTGAGE CAPITAL INC Common Stockの基本情報

名前 INVESCO MORTGAGE CAPITAL INC Common Stock
ティッカー IVR
United States
上場年 2009.0
セクター Consumer Services

INVESCO MORTGAGE CAPITAL INC Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.89 3.75 3.88 3.76 9432500.0 3.76
2021-02-12 3.92 3.79 3.83 3.83 6318300.0 3.83
2021-02-11 3.92 3.73 3.86 3.85 10755300.0 3.85
2021-02-10 3.9 3.8 3.84 3.83 9649400.0 3.83
2021-02-09 3.87 3.79 3.86 3.81 5811700.0 3.81
2021-02-08 3.92 3.83 3.89 3.86 6327900.0 3.86
2021-02-05 3.94 3.82 3.83 3.85 6408500.0 3.85
2021-02-04 3.85 3.74 3.76 3.8 8379900.0 3.8
2021-02-03 3.91 3.74 3.85 3.74 11262600.0 3.74
2021-02-02 3.95 3.8 3.92 3.84 21514200.0 3.84
2021-02-01 4.06 3.87 4.04 4.01 6845200.0 4.01
2021-01-29 4.12 3.89 3.95 4.04 7899700.0 4.04
2021-01-28 4.22 3.79 4.18 3.94 18093800.0 3.94
2021-01-27 4.6 4.07 4.44 4.23 25296200.0 4.23
2021-01-26 4.3 3.77 3.88 4.19 32493000.0 4.19
2021-01-25 3.89 3.51 3.59 3.78 17124800.0 3.78
2021-01-22 3.58 3.44 3.54 3.56 6659100.0 3.56
2021-01-21 3.67 3.39 3.43 3.56 13596500.0 3.56
2021-01-20 3.44 3.27 3.3 3.44 6958800.0 3.44
2021-01-19 3.35 3.27 3.34 3.3 4751100.0 3.3
2021-01-15 3.4 3.29 3.33 3.3 4733900.0 3.3
2021-01-14 3.37 3.27 3.29 3.36 5393700.0 3.36
2021-01-13 3.33 3.22 3.33 3.27 5854100.0 3.27
2021-01-12 3.36 3.28 3.35 3.33 5169000.0 3.33
2021-01-11 3.41 3.31 3.34 3.35 5596400.0 3.35
2021-01-08 3.46 3.35 3.46 3.46 6232000.0 3.38
2021-01-07 3.47 3.38 3.43 3.45 6113100.0 3.37
2021-01-06 3.47 3.35 3.37 3.38 9224000.0 3.3
2021-01-05 3.41 3.28 3.29 3.33 6142900.0 3.25
2021-01-04 3.42 3.22 3.42 3.3 9099200.0 3.22
2020-12-31 3.41 3.33 3.35 3.38 5123800.0 3.3
2020-12-30 3.41 3.3 3.36 3.36 5580800.0 3.28
2020-12-29 3.43 3.3 3.43 3.36 7080600.0 3.28
2020-12-28 3.44 3.32 3.36 3.35 6989400.0 3.27
2020-12-24 3.4 3.26 3.39 3.34 3607600.0 3.26
2020-12-23 3.48 3.19 3.19 3.4 12143800.0 3.32
2020-12-22 3.23 3.17 3.2 3.21 6023100.0 3.14
2020-12-21 3.23 3.15 3.2 3.22 6477900.0 3.15
2020-12-18 3.36 3.23 3.33 3.24 9913000.0 3.17
2020-12-17 3.35 3.25 3.3 3.35 4447700.0 3.27
2020-12-16 3.4 3.29 3.39 3.29 4315000.0 3.21
2020-12-15 3.39 3.25 3.27 3.37 4891700.0 3.29
2020-12-14 3.34 3.23 3.3 3.24 6083800.0 3.17
2020-12-11 3.36 3.23 3.32 3.28 6454000.0 3.2
2020-12-10 3.36 3.29 3.3 3.32 5125000.0 3.24
2020-12-09 3.48 3.26 3.47 3.38 9916300.0 3.3
2020-12-08 3.46 3.37 3.38 3.42 10683900.0 3.34
2020-12-07 3.51 3.35 3.5 3.4 7774500.0 3.32
2020-12-04 3.54 3.45 3.49 3.49 9745800.0 3.41
2020-12-03 3.56 3.43 3.53 3.46 9396300.0 3.38
2020-12-02 3.52 3.31 3.34 3.49 9330600.0 3.41
2020-12-01 3.52 3.31 3.38 3.32 9908100.0 3.24
2020-11-30 3.49 3.29 3.45 3.32 9659600.0 3.24
2020-11-27 3.51 3.4 3.51 3.47 5244500.0 3.39
2020-11-25 3.57 3.37 3.57 3.45 8931300.0 3.37
2020-11-24 3.59 3.4 3.42 3.49 28299100.0 3.41
2020-11-23 3.4 3.3 3.35 3.34 15416800.0 3.26
2020-11-20 3.33 3.2 3.22 3.3 5620600.0 3.22
2020-11-19 3.3 3.11 3.27 3.22 7001900.0 3.15
2020-11-18 3.46 3.23 3.4 3.23 15573700.0 3.16
2020-11-17 3.46 3.24 3.25 3.36 12259700.0 3.28
2020-11-16 3.37 3.23 3.31 3.3 9874700.0 3.22
2020-11-13 3.24 3.05 3.07 3.21 5934500.0 3.14
2020-11-12 3.11 2.96 3.05 3.07 7764700.0 3.0
2020-11-11 3.3 3.07 3.3 3.13 7435200.0 3.06
2020-11-10 3.3 3.08 3.16 3.25 13728700.0 3.17
2020-11-09 3.19 2.94 3.09 3.1 17139500.0 3.03
2020-11-06 2.88 2.81 2.85 2.87 4312200.0 2.8
2020-11-05 2.93 2.74 2.78 2.85 5490100.0 2.78
2020-11-04 2.84 2.71 2.79 2.77 2346800.0 2.71
2020-11-03 2.81 2.74 2.75 2.8 2587600.0 2.74
2020-11-02 2.76 2.7 2.74 2.74 3007100.0 2.68
2020-10-30 2.74 2.68 2.73 2.7 3168100.0 2.64
2020-10-29 2.76 2.62 2.7 2.76 4170200.0 2.7
2020-10-28 2.74 2.66 2.71 2.7 5216800.0 2.64
2020-10-27 2.83 2.73 2.76 2.74 2896200.0 2.68
2020-10-26 2.79 2.72 2.78 2.76 3764600.0 2.7
2020-10-23 2.85 2.73 2.73 2.8 5511900.0 2.74
2020-10-22 2.76 2.7 2.72 2.74 2090600.0 2.68
2020-10-21 2.8 2.7 2.8 2.73 3117800.0 2.67
2020-10-20 2.81 2.73 2.78 2.79 2977300.0 2.73
2020-10-19 2.8 2.74 2.8 2.75 3024500.0 2.69
2020-10-16 2.81 2.76 2.77 2.77 2088100.0 2.71
2020-10-15 2.8 2.75 2.75 2.79 2598200.0 2.73
2020-10-14 2.86 2.79 2.8 2.79 2539100.0 2.73
2020-10-13 2.83 2.77 2.78 2.8 1821600.0 2.74
2020-10-12 2.84 2.77 2.83 2.82 3041300.0 2.75
2020-10-09 2.88 2.8 2.86 2.84 2564500.0 2.77
2020-10-08 2.9 2.76 2.79 2.85 4112300.0 2.78
2020-10-07 2.85 2.76 2.81 2.8 4364000.0 2.69
2020-10-06 2.92 2.8 2.85 2.8 6061800.0 2.69
2020-10-05 2.93 2.82 2.9 2.88 3874300.0 2.76
2020-10-02 2.9 2.65 2.67 2.89 4236600.0 2.77
2020-10-01 2.79 2.7 2.78 2.77 3396800.0 2.66
2020-09-30 2.77 2.7 2.74 2.71 5545400.0 2.6
2020-09-29 2.87 2.7 2.86 2.75 4358300.0 2.64
2020-09-28 2.97 2.8 2.85 2.82 12030100.0 2.71
2020-09-25 2.82 2.67 2.69 2.81 3882500.0 2.7
2020-09-24 2.74 2.53 2.59 2.7 7986600.0 2.59
2020-09-23 2.81 2.6 2.75 2.6 4477500.0 2.49
2020-09-22 2.82 2.72 2.76 2.75 3422600.0 2.64
2020-09-21 2.81 2.72 2.79 2.74 6587000.0 2.63
2020-09-18 2.92 2.82 2.9 2.85 16004300.0 2.73
2020-09-17 2.96 2.87 2.89 2.92 3356000.0 2.8
2020-09-16 2.99 2.8 2.87 2.92 5975900.0 2.8
2020-09-15 2.9 2.82 2.85 2.85 3327800.0 2.73
2020-09-14 2.84 2.7 2.71 2.82 5138700.0 2.71
2020-09-11 2.78 2.66 2.77 2.71 5841600.0 2.6
2020-09-10 2.84 2.75 2.81 2.76 6104800.0 2.65
2020-09-09 2.86 2.79 2.84 2.82 4162000.0 2.71
2020-09-08 2.97 2.76 2.82 2.87 6150900.0 2.75
2020-09-04 2.89 2.75 2.85 2.88 7347600.0 2.76
2020-09-03 2.97 2.8 2.88 2.82 8457400.0 2.71
2020-09-02 2.94 2.76 2.92 2.88 7806300.0 2.76
2020-09-01 3.03 2.92 2.97 2.93 6595800.0 2.81
2020-08-31 3.06 2.97 3.04 3.0 6531900.0 2.88
2020-08-28 3.1 3.02 3.05 3.07 3811500.0 2.95
2020-08-27 3.12 2.97 2.98 3.06 5416900.0 2.94
2020-08-26 3.09 2.96 3.05 2.99 4855400.0 2.87
2020-08-25 3.18 3.0 3.15 3.06 5931800.0 2.94
2020-08-24 3.16 2.88 2.95 3.13 8715900.0 3.0
2020-08-21 3.03 2.93 3.0 2.93 6866700.0 2.81
2020-08-20 3.09 3.0 3.06 3.0 5285400.0 2.88
2020-08-19 3.15 3.04 3.05 3.08 5267900.0 2.96
2020-08-18 3.15 3.05 3.12 3.05 4977800.0 2.93
2020-08-17 3.25 3.1 3.22 3.13 5059400.0 3.0
2020-08-14 3.27 3.11 3.15 3.24 3881000.0 3.11
2020-08-13 3.36 3.11 3.15 3.16 6304000.0 3.03
2020-08-12 3.35 3.11 3.32 3.19 7841300.0 3.06
2020-08-11 3.59 3.26 3.42 3.28 12257700.0 3.15
2020-08-10 3.36 3.19 3.26 3.29 11850100.0 3.16
2020-08-07 3.3 2.97 3.01 3.28 11918800.0 3.15
2020-08-06 3.18 3.05 3.13 3.1 6935500.0 2.97
2020-08-05 3.18 3.02 3.04 3.16 7662400.0 3.03
2020-08-04 3.12 3.0 3.06 3.01 6448300.0 2.89
2020-08-03 3.15 2.92 3.04 3.12 9153400.0 2.99
2020-07-31 3.21 3.01 3.18 3.07 8692600.0 2.95
2020-07-30 3.27 3.17 3.22 3.18 5961300.0 3.05
2020-07-29 3.39 3.25 3.35 3.28 5583700.0 3.15
2020-07-28 3.39 3.21 3.22 3.33 7530300.0 3.19
2020-07-27 3.35 3.22 3.34 3.24 4708800.0 3.11
2020-07-24 3.5 3.28 3.4 3.32 8575300.0 3.19
2020-07-23 3.49 3.35 3.36 3.43 5211700.0 3.29
2020-07-22 3.48 3.26 3.29 3.39 5495300.0 3.25
2020-07-21 3.45 3.27 3.28 3.32 6666300.0 3.19
2020-07-20 3.35 3.21 3.25 3.27 6064000.0 3.14
2020-07-17 3.52 3.31 3.46 3.33 8953200.0 3.19
2020-07-16 3.75 3.44 3.48 3.48 11476100.0 3.34
2020-07-15 3.65 3.27 3.33 3.64 14477000.0 3.49
2020-07-14 3.3 3.1 3.12 3.21 6108200.0 3.08
2020-07-13 3.35 3.15 3.26 3.2 8319200.0 3.07
2020-07-10 3.36 3.02 3.06 3.31 10612800.0 3.18
2020-07-09 3.33 3.07 3.32 3.14 9378500.0 3.01
2020-07-08 3.31 3.06 3.09 3.25 11025400.0 3.12
2020-07-07 3.3 3.12 3.22 3.13 11462900.0 3.0
2020-07-06 3.57 3.23 3.54 3.36 18502200.0 3.22
2020-07-02 3.81 3.5 3.77 3.5 12760100.0 3.36
2020-07-01 3.9 3.62 3.65 3.73 15589100.0 3.56
2020-06-30 3.77 3.49 3.57 3.74 14253900.0 3.57
2020-06-29 3.89 3.48 3.55 3.57 14830700.0 3.41
2020-06-26 3.88 3.58 3.77 3.67 11821200.0 3.5
2020-06-25 4.01 3.49 3.51 3.91 12253700.0 3.73
2020-06-24 3.95 3.61 3.93 3.82 23046400.0 3.65
2020-06-23 4.38 4.08 4.35 4.18 20083800.0 3.99
2020-06-22 4.5 4.05 4.14 4.48 18897000.0 4.28
2020-06-19 4.59 4.17 4.56 4.34 28886700.0 4.14
2020-06-18 4.67 4.33 4.37 4.46 18388400.0 4.26
2020-06-17 4.99 4.71 4.95 4.75 15046400.0 4.53
2020-06-16 5.53 4.73 5.46 5.0 28576700.0 4.77
2020-06-15 5.22 4.41 4.45 4.92 28619400.0 4.7
2020-06-12 5.15 4.4 4.98 4.83 27899400.0 4.61
2020-06-11 4.95 4.21 4.44 4.31 33779000.0 4.11
2020-06-10 6.05 4.44 5.73 5.4 57978000.0 5.15
2020-06-09 7.37 5.45 6.45 5.63 63623700.0 5.37
2020-06-08 8.4 4.86 5.18 6.9 133549800.0 6.58
2020-06-05 5.04 4.12 4.97 4.23 53794200.0 4.04
2020-06-04 3.7 2.92 2.95 3.58 36261300.0 3.42
2020-06-03 3.01 2.8 2.86 2.91 14346500.0 2.78
2020-06-02 2.93 2.77 2.92 2.77 9552000.0 2.64
2020-06-01 2.92 2.7 2.76 2.88 9995800.0 2.75
2020-05-29 2.85 2.76 2.8 2.77 10406300.0 2.64
2020-05-28 2.99 2.82 2.98 2.83 11423500.0 2.7
2020-05-27 2.98 2.76 2.95 2.96 18639700.0 2.82
2020-05-26 2.95 2.82 2.91 2.88 13231100.0 2.75
2020-05-22 2.8 2.7 2.75 2.77 7976100.0 2.64
2020-05-21 2.88 2.7 2.85 2.79 13697100.0 2.66
2020-05-20 3.03 2.8 2.91 2.87 20414900.0 2.74
2020-05-19 3.37 2.96 3.15 3.17 21164600.0 2.98
2020-05-18 3.02 2.74 2.83 3.0 19424400.0 2.82
2020-05-15 2.79 2.58 2.64 2.68 10506700.0 2.52
2020-05-14 2.7 2.4 2.5 2.68 14693600.0 2.52
2020-05-13 2.71 2.45 2.69 2.58 15744200.0 2.42
2020-05-12 2.98 2.67 2.93 2.69 19016600.0 2.53
2020-05-11 2.72 2.59 2.72 2.61 10864800.0 2.45
2020-05-08 2.78 2.65 2.69 2.75 8327500.0 2.58
2020-05-07 2.81 2.62 2.74 2.69 8522500.0 2.53
2020-05-06 2.97 2.67 2.86 2.67 9676800.0 2.51
2020-05-05 3.14 2.8 2.97 2.81 9494800.0 2.64
2020-05-04 2.85 2.56 2.8 2.81 9058300.0 2.64
2020-05-01 3.02 2.81 2.93 2.85 9751000.0 2.68
2020-04-30 3.29 2.97 3.29 3.04 16847200.0 2.86
2020-04-29 3.58 3.16 3.27 3.33 24295400.0 3.13
2020-04-28 3.28 2.92 3.1 3.12 18177600.0 2.93
2020-04-27 2.92 2.59 2.73 2.82 11958100.0 2.65
2020-04-24 2.8 2.5 2.78 2.66 9858300.0 2.5
2020-04-23 2.92 2.74 2.84 2.75 8684000.0 2.58
2020-04-22 3.04 2.67 3.04 2.83 11812500.0 2.66
2020-04-21 3.08 2.82 2.87 2.89 11169700.0 2.71
2020-04-20 3.03 2.6 2.68 2.9 35468300.0 2.72
2020-04-17 3.86 3.28 3.51 3.69 16175400.0 3.47
2020-04-16 3.65 3.17 3.65 3.21 11827200.0 3.01
2020-04-15 3.87 3.46 3.8 3.67 10762500.0 3.45
2020-04-14 4.45 3.95 4.4 4.11 10139800.0 3.86
2020-04-13 4.6 3.66 4.6 4.18 13709900.0 3.93
2020-04-09 5.61 3.94 4.63 4.42 28710800.0 4.15
2020-04-08 4.2 3.52 3.92 4.08 21667500.0 3.83
2020-04-07 3.59 2.52 2.52 3.14 24185800.0 2.95
2020-04-06 2.62 2.12 2.15 2.29 12006700.0 2.15
2020-04-03 2.71 1.82 2.71 1.95 18470200.0 1.83
2020-04-02 2.98 2.5 2.83 2.57 5459700.0 2.41
2020-04-01 3.15 2.75 3.07 2.81 7194700.0 2.64
2020-03-31 3.79 3.23 3.76 3.41 7621900.0 3.2
2020-03-30 4.26 3.25 4.25 3.65 10406200.0 3.43
2020-03-27 5.45 4.49 5.33 4.69 15502600.0 4.41
2020-03-26 5.42 3.5 3.72 4.92 28456800.0 4.15
2020-03-25 3.18 2.45 3.02 2.95 18720600.0 2.49
2020-03-24 3.71 2.5 3.7 2.52 18492800.0 2.13
2020-03-23 5.85 4.9 5.57 5.33 5549900.0 4.5
2020-03-20 6.62 5.48 5.48 5.56 8371700.0 4.69
2020-03-19 5.58 4.06 5.44 5.3 9763900.0 4.47
2020-03-18 7.93 2.75 7.73 5.44 10118900.0 4.59
2020-03-17 10.21 8.07 10.21 8.43 7052500.0 7.11
2020-03-16 11.96 9.75 10.5 9.75 5017100.0 8.23
2020-03-13 12.32 10.69 12.22 11.5 4006700.0 9.7
2020-03-12 13.03 10.35 12.84 11.06 3504400.0 9.33
2020-03-11 15.37 14.06 15.18 14.29 4151100.0 12.06
2020-03-10 16.04 15.08 16.04 15.57 2857500.0 13.14
2020-03-09 15.78 14.95 15.73 15.1 4097400.0 12.74
2020-03-06 16.77 16.07 16.52 16.67 2711200.0 14.07
2020-03-05 17.29 16.85 17.23 17.05 2241600.0 14.39
2020-03-04 17.57 17.2 17.37 17.57 2088300.0 14.83
2020-03-03 17.48 16.71 17.19 17.03 3854100.0 14.37
2020-03-02 17.17 16.2 16.33 17.12 4361200.0 14.45
2020-02-28 16.28 15.75 16.2 16.08 7298500.0 13.57
2020-02-27 17.4 16.57 17.36 16.61 3747500.0 14.02
2020-02-26 17.88 17.51 17.69 17.55 3247000.0 14.81
2020-02-25 18.13 17.47 18.06 17.66 3477600.0 14.9
2020-02-24 18.12 17.85 18.03 18.02 3014800.0 15.21
2020-02-21 18.28 18.0 18.28 18.23 2136200.0 15.38
2020-02-20 18.3 18.03 18.15 18.26 2872800.0 15.41
2020-02-19 18.28 18.09 18.2 18.13 3517800.0 15.3
2020-02-18 18.17 17.99 17.99 18.16 1796500.0 15.32