Invesco Mortgage

IVR
🏛️ usa →
7.56
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 12.95 13.05 12.61 12.73 0.8M
2022-12-29 12.91 13.14 12.87 13.10 0.6M
2022-12-28 13.19 13.28 12.73 12.85 0.9M
2022-12-27 13.20 13.24 13.08 13.18 0.5M
2022-12-23 13.18 13.32 13.12 13.15 0.5M
2022-12-22 12.97 13.28 12.88 13.23 0.6M
2022-12-21 12.86 13.26 12.82 13.12 1.2M
2022-12-20 12.56 12.81 12.34 12.72 0.7M
2022-12-19 12.64 12.93 12.55 12.64 0.6M
2022-12-16 12.52 12.74 12.42 12.66 1.7M
2022-12-15 12.71 12.78 12.54 12.73 0.5M
2022-12-14 12.84 12.94 12.66 12.79 0.5M
2022-12-13 13.21 13.47 12.84 12.84 0.9M
2022-12-12 13.03 13.07 12.76 12.91 0.4M
2022-12-09 12.76 13.04 12.67 13.01 0.4M
2022-12-08 12.94 13.04 12.84 12.84 0.4M
2022-12-07 12.70 12.93 12.66 12.85 0.6M
2022-12-06 13.20 13.28 12.68 12.75 0.5M
2022-12-05 13.30 13.38 13.06 13.20 0.6M
2022-12-02 13.12 13.39 12.92 13.37 1.1M
2022-12-01 13.15 13.56 13.15 13.25 0.8M
2022-11-30 12.97 13.26 12.84 13.13 1.9M
2022-11-29 12.91 13.01 12.83 12.97 0.6M
2022-11-28 13.01 13.21 12.89 12.90 0.5M
2022-11-25 13.10 13.35 13.02 13.10 0.8M
2022-11-23 13.15 13.40 12.93 13.11 0.9M
2022-11-22 13.21 13.23 13.05 13.20 1.1M
2022-11-21 12.95 13.19 12.86 13.15 0.7M
2022-11-18 13.27 13.32 12.89 12.99 0.4M
2022-11-17 13.01 13.17 12.86 13.03 0.6M
2022-11-16 13.45 13.45 12.97 13.29 0.4M
2022-11-15 13.44 13.70 13.32 13.45 0.6M
2022-11-14 13.13 13.37 12.96 13.13 0.6M
2022-11-11 12.87 13.31 12.72 13.22 0.7M
2022-11-10 12.50 12.82 12.30 12.82 1.0M
2022-11-09 11.98 12.16 11.82 11.95 0.6M
2022-11-08 11.88 12.11 11.76 12.02 0.7M
2022-11-07 11.95 12.03 11.62 11.93 0.6M
2022-11-04 11.66 11.96 11.54 11.92 0.5M
2022-11-03 11.35 11.59 11.00 11.44 1.0M
2022-11-02 11.74 11.85 11.25 11.25 0.7M
2022-11-01 11.91 11.98 11.55 11.70 0.6M
2022-10-31 11.78 11.95 11.63 11.71 0.7M
2022-10-28 11.33 11.81 11.29 11.74 0.9M
2022-10-27 11.58 11.67 11.34 11.37 0.7M
2022-10-26 11.30 11.60 11.14 11.24 0.6M
2022-10-25 10.73 11.29 10.44 11.25 1.0M
2022-10-24 10.79 10.94 10.52 10.69 0.6M
2022-10-21 10.58 10.80 10.35 10.72 0.7M
2022-10-20 10.74 10.84 10.47 10.50 0.5M
2022-10-19 10.64 10.81 10.51 10.74 0.5M
2022-10-18 11.20 11.42 10.68 10.84 1.2M
2022-10-17 10.89 11.09 10.68 10.88 1.0M
2022-10-14 11.02 11.14 10.63 10.64 0.8M
2022-10-13 10.48 11.14 10.25 10.94 1.4M
2022-10-12 10.86 10.88 10.10 10.73 1.4M
2022-10-11 9.89 11.00 9.60 10.98 2.0M
2022-10-10 10.33 10.57 9.86 9.88 1.4M
2022-10-07 10.54 10.73 10.12 10.33 2.1M
2022-10-06 12.03 12.17 11.32 11.36 2.2M
2022-10-05 12.46 12.60 11.51 11.97 2.3M
2022-10-04 11.78 12.67 11.68 12.66 2.0M
2022-10-03 11.40 11.64 10.60 11.33 1.5M
2022-09-30 11.12 11.52 11.09 11.10 1.3M
2022-09-29 11.55 11.66 10.49 11.00 2.4M
2022-09-28 11.63 12.31 11.46 12.23 1.6M
2022-09-27 12.11 12.21 11.56 11.57 1.6M
2022-09-26 13.28 13.47 11.94 11.95 1.3M
2022-09-23 13.75 13.81 13.25 13.48 1.0M
2022-09-22 14.46 14.46 13.86 14.03 1.3M
2022-09-21 14.86 14.87 14.47 14.50 0.6M
2022-09-20 14.70 14.86 14.59 14.74 0.5M
2022-09-19 14.81 15.12 14.76 14.84 0.6M
2022-09-16 14.68 15.08 14.33 15.06 1.1M
2022-09-15 15.34 15.44 14.77 14.77 0.7M
2022-09-14 15.40 15.48 15.12 15.39 0.7M
2022-09-13 15.60 15.68 15.41 15.45 0.6M
2022-09-12 16.00 16.11 15.86 15.98 0.4M
2022-09-09 15.90 16.04 15.80 15.86 0.5M
2022-09-08 15.57 15.85 15.42 15.76 0.5M
2022-09-07 15.52 15.71 15.32 15.66 0.5M
2022-09-06 15.91 15.91 15.49 15.55 0.7M
2022-09-02 15.95 16.16 15.71 15.76 0.6M
2022-09-01 15.71 15.74 15.31 15.74 1.0M
2022-08-31 15.98 16.10 15.71 15.89 0.6M
2022-08-30 16.43 16.47 15.79 15.85 0.6M
2022-08-29 16.24 16.39 16.12 16.31 0.6M
2022-08-26 16.68 16.82 16.39 16.40 0.8M
2022-08-25 16.21 16.66 16.21 16.54 0.8M
2022-08-24 16.15 16.29 16.02 16.21 0.5M
2022-08-23 15.80 16.16 15.80 16.13 0.7M
2022-08-22 16.16 16.16 15.71 15.71 0.8M
2022-08-19 16.53 16.64 16.32 16.40 0.7M
2022-08-18 16.72 16.81 16.65 16.69 0.7M
2022-08-17 16.95 16.95 16.62 16.77 0.7M
2022-08-16 17.07 17.17 16.88 17.08 0.7M
2022-08-15 17.14 17.16 16.77 17.08 0.8M
2022-08-12 17.28 17.34 17.15 17.18 0.7M
2022-08-11 17.43 17.71 17.17 17.18 0.9M
2022-08-10 17.73 17.73 17.32 17.35 0.7M
2022-08-09 17.46 17.46 17.01 17.43 1.0M
2022-08-08 17.60 17.95 17.46 17.51 1.4M
2022-08-05 16.50 17.79 16.43 17.45 2.5M
2022-08-04 17.09 17.16 16.37 16.41 0.8M
2022-08-03 17.19 17.36 17.04 17.11 0.5M
2022-08-02 17.53 17.67 17.02 17.04 0.8M
2022-08-01 17.62 17.92 17.24 17.66 0.9M
2022-07-29 17.52 17.88 17.39 17.70 0.9M
2022-07-28 16.70 18.00 16.70 17.40 1.5M
2022-07-27 16.21 16.72 16.18 16.66 1.8M
2022-07-26 15.90 16.13 15.67 16.04 0.7M
2022-07-25 15.75 16.15 15.54 15.95 0.8M
2022-07-22 15.93 16.11 15.68 15.86 0.7M
2022-07-21 15.46 15.87 15.15 15.87 1.0M
2022-07-20 15.21 15.75 15.21 15.60 1.1M
2022-07-19 14.75 15.41 14.75 15.34 1.4M
2022-07-18 14.83 14.94 14.21 14.60 1.0M
2022-07-15 14.24 14.83 13.92 14.73 1.2M
2022-07-14 14.37 14.75 13.92 14.09 0.7M
2022-07-13 14.20 14.61 14.10 14.52 1.1M
2022-07-12 14.09 14.63 14.09 14.49 0.8M
2022-07-11 14.41 14.58 14.04 14.19 0.9M
2022-07-08 14.78 14.78 14.12 14.51 1.3M
2022-07-07 15.54 15.87 15.40 15.68 1.3M
2022-07-06 15.80 15.93 15.12 15.34 1.4M
2022-07-05 15.36 15.68 14.90 15.68 1.7M
2022-07-01 14.57 15.46 14.57 15.38 1.4M
2022-06-30 14.05 14.87 14.05 14.68 1.5M
2022-06-29 14.23 14.42 13.66 14.26 1.4M
2022-06-28 14.00 14.65 13.76 14.25 1.9M
2022-06-27 13.41 13.57 13.02 13.34 1.5M
2022-06-24 11.94 13.45 11.94 13.41 2.2M
2022-06-23 11.59 11.85 11.40 11.85 1.4M
2022-06-22 10.90 11.67 10.80 11.50 1.4M
2022-06-21 11.08 11.62 10.93 11.02 1.4M
2022-06-17 9.83 10.90 9.68 10.90 2.1M
2022-06-16 10.43 10.43 9.63 9.66 1.9M
2022-06-15 11.21 11.28 10.43 10.74 1.8M
2022-06-14 12.27 12.27 10.89 11.10 2.1M
2022-06-13 14.30 14.30 11.98 12.06 2.7M
2022-06-10 15.41 15.41 14.47 14.73 2.4M
2022-06-09 15.95 16.22 15.48 15.52 2.4M
2022-06-08 16.99 17.15 15.88 16.01 5.1M
2022-06-07 16.49 17.16 16.04 17.16 4.4M
2022-06-06 17.28 17.69 16.66 16.75 4.9M
2022-06-03 1.77 1.79 1.74 1.75 6.8M
2022-06-02 1.75 1.81 1.74 1.79 4.0M
2022-06-01 1.78 1.79 1.73 1.78 7.3M
2022-05-31 1.76 1.79 1.73 1.78 7.5M
2022-05-27 1.64 1.78 1.63 1.74 7.9M
2022-05-26 1.76 1.78 1.74 1.76 10.3M
2022-05-25 1.74 1.76 1.72 1.73 4.8M
2022-05-24 1.69 1.74 1.68 1.73 9.3M
2022-05-23 1.70 1.72 1.60 1.71 16.9M
2022-05-20 1.75 1.75 1.65 1.71 5.2M
2022-05-19 1.74 1.76 1.70 1.71 6.5M
2022-05-18 1.77 1.78 1.72 1.74 4.8M
2022-05-17 1.78 1.79 1.75 1.78 6.3M
2022-05-16 1.76 1.80 1.75 1.76 4.9M
2022-05-13 1.70 1.76 1.68 1.75 4.8M
2022-05-12 1.61 1.66 1.57 1.66 6.6M
2022-05-11 1.65 1.69 1.63 1.64 5.4M
2022-05-10 1.71 1.74 1.63 1.65 5.3M
2022-05-09 1.69 1.71 1.63 1.67 9.4M
2022-05-06 1.71 1.74 1.68 1.72 4.1M
2022-05-05 1.72 1.73 1.66 1.70 9.5M
2022-05-04 1.85 1.88 1.80 1.87 5.2M
2022-05-03 1.79 1.86 1.79 1.85 3.9M
2022-05-02 1.77 1.79 1.73 1.79 4.6M
2022-04-29 1.83 1.84 1.74 1.74 3.8M
2022-04-28 1.76 1.83 1.75 1.82 6.7M
2022-04-27 1.75 1.77 1.73 1.74 4.7M
2022-04-26 1.79 1.80 1.72 1.72 4.2M
2022-04-25 1.80 1.82 1.74 1.81 6.1M
2022-04-22 1.86 1.87 1.80 1.82 3.0M
2022-04-21 1.90 1.91 1.86 1.86 4.5M
2022-04-20 1.82 1.89 1.80 1.88 5.9M
2022-04-19 1.89 1.90 1.82 1.82 9.3M
2022-04-18 1.94 1.95 1.88 1.88 6.6M
2022-04-14 1.98 2.00 1.94 1.95 3.5M
2022-04-13 1.95 2.00 1.95 1.97 3.3M
2022-04-12 2.00 2.03 1.95 1.96 5.8M
2022-04-11 2.00 2.02 1.97 2.00 5.5M
2022-04-08 2.02 2.04 1.98 2.01 4.4M
2022-04-07 2.09 2.11 2.00 2.01 12.7M
2022-04-06 2.27 2.29 2.16 2.16 10.6M
2022-04-05 2.37 2.40 2.26 2.26 7.0M
2022-04-04 2.33 2.35 2.25 2.33 5.3M
2022-04-01 2.30 2.31 2.26 2.31 3.1M
2022-03-31 2.31 2.32 2.27 2.28 3.3M
2022-03-30 2.31 2.32 2.28 2.28 3.1M
2022-03-29 2.27 2.33 2.26 2.32 4.8M
2022-03-28 2.25 2.26 2.21 2.22 5.7M
2022-03-25 2.19 2.25 2.19 2.25 3.1M
2022-03-24 2.14 2.18 2.12 2.18 2.8M
2022-03-23 2.20 2.20 2.13 2.14 6.2M
2022-03-22 2.19 2.22 2.17 2.19 5.3M
2022-03-21 2.21 2.22 2.16 2.16 3.5M
2022-03-18 2.24 2.24 2.20 2.20 11.4M
2022-03-17 2.20 2.22 2.17 2.21 2.1M
2022-03-16 2.20 2.22 2.16 2.22 3.5M
2022-03-15 2.17 2.20 2.16 2.18 3.3M
2022-03-14 2.21 2.22 2.13 2.17 2.9M
2022-03-11 2.27 2.28 2.17 2.19 2.9M
2022-03-10 2.23 2.26 2.17 2.26 3.6M
2022-03-09 2.27 2.31 2.26 2.27 3.9M
2022-03-08 2.08 2.25 2.08 2.23 5.9M
2022-03-07 2.10 2.13 2.06 2.09 7.0M
2022-03-04 2.12 2.13 2.06 2.11 5.0M
2022-03-03 2.13 2.16 2.09 2.14 4.5M
2022-03-02 2.09 2.16 2.09 2.13 5.2M
2022-03-01 2.16 2.18 2.06 2.10 6.7M
2022-02-28 2.20 2.20 2.12 2.18 8.7M
2022-02-25 2.25 2.26 2.15 2.19 9.3M
2022-02-24 2.05 2.23 2.04 2.21 10.4M
2022-02-23 2.30 2.31 2.19 2.19 6.2M
2022-02-22 2.38 2.38 2.22 2.26 11.5M
2022-02-18 2.40 2.46 2.38 2.39 7.0M
2022-02-17 2.53 2.55 2.40 2.43 6.9M
2022-02-16 2.54 2.57 2.52 2.55 3.4M
2022-02-15 2.53 2.55 2.50 2.53 4.2M
2022-02-14 2.56 2.58 2.46 2.49 5.8M
2022-02-11 2.57 2.64 2.53 2.56 6.3M
2022-02-10 2.63 2.69 2.55 2.56 10.1M
2022-02-09 2.68 2.70 2.64 2.65 7.0M
2022-02-08 2.65 2.75 2.65 2.67 12.0M
2022-02-07 2.62 2.72 2.60 2.65 6.4M
2022-02-04 2.61 2.63 2.54 2.59 6.4M
2022-02-03 2.62 2.65 2.59 2.59 7.1M
2022-02-02 2.66 2.68 2.60 2.64 3.7M
2022-02-01 2.69 2.70 2.60 2.68 2.9M
2022-01-31 2.59 2.68 2.59 2.68 4.6M
2022-01-28 2.58 2.59 2.50 2.59 5.3M
2022-01-27 2.62 2.67 2.52 2.55 4.3M
2022-01-26 2.62 2.68 2.55 2.58 4.4M
2022-01-25 2.52 2.66 2.49 2.61 6.9M
2022-01-24 2.46 2.54 2.37 2.53 10.0M
2022-01-21 2.60 2.61 2.52 2.52 6.9M
2022-01-20 2.70 2.70 2.61 2.62 3.9M
2022-01-19 2.73 2.74 2.67 2.67 3.8M
2022-01-18 2.78 2.82 2.70 2.71 4.4M
2022-01-14 2.82 2.82 2.74 2.81 5.0M
2022-01-13 2.88 2.90 2.80 2.80 7.9M
2022-01-12 2.89 2.93 2.85 2.86 4.3M
2022-01-11 2.88 2.90 2.85 2.90 3.0M
2022-01-10 2.90 2.92 2.86 2.88 6.5M
2022-01-07 2.95 3.02 2.94 2.99 10.4M
2022-01-06 3.01 3.01 2.88 2.93 4.7M
2022-01-05 2.98 3.00 2.92 2.92 4.6M
2022-01-04 2.94 3.00 2.93 2.98 4.0M
2022-01-03 2.85 2.93 2.84 2.92 5.0M