Invesco Mortgage Pref

IVR_pc
🏛️ usa →
24.36
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
2024-12-31 24.50 24.80 23.94 24.24 0.1M
2024-12-30 23.37 24.54 23.35 24.27 0.1M
2024-12-27 23.29 23.44 23.00 23.40 0.0M
2024-12-26 22.95 23.10 22.88 22.93 0.0M
2024-12-24 22.97 23.96 22.65 22.98 0.0M
2024-12-23 23.07 24.16 22.93 23.63 0.0M
2024-12-20 24.19 24.19 22.95 23.10 0.0M
2024-12-19 22.95 23.40 22.90 23.40 0.0M
2024-12-18 23.40 23.42 23.18 23.20 0.0M
2024-12-17 23.25 23.72 23.10 23.20 0.0M
2024-12-16 23.26 23.39 22.82 23.10 0.0M
2024-12-13 23.13 23.30 23.01 23.26 0.0M
2024-12-12 23.90 23.90 23.11 23.30 0.0M
2024-12-11 23.77 24.30 23.75 23.85 0.0M
2024-12-10 23.57 24.03 23.45 23.76 0.0M
2024-12-09 23.95 24.09 23.53 23.76 0.0M
2024-12-06 24.17 24.40 24.10 24.10 0.0M
2024-12-05 24.24 24.40 24.24 24.27 0.0M
2024-12-04 24.64 24.75 24.31 24.65 0.0M
2024-12-03 24.41 24.65 24.31 24.48 0.0M
2024-12-02 24.69 24.98 24.31 24.31 0.0M
2024-11-29 24.50 25.20 24.50 25.09 0.0M
2024-11-27 24.20 24.59 24.20 24.40 0.0M
2024-11-26 23.80 24.39 23.72 24.39 0.0M
2024-11-25 23.77 23.87 23.63 23.80 0.0M
2024-11-22 23.50 24.30 23.50 23.80 0.0M
2024-11-21 24.30 24.30 23.50 23.70 0.0M
2024-11-20 24.11 24.11 23.80 23.81 0.0M
2024-11-19 24.10 24.37 24.06 24.08 0.0M
2024-11-18 24.25 24.40 24.00 24.13 0.0M
2024-11-15 24.33 24.41 24.22 24.40 0.0M
2024-11-14 24.25 24.44 24.25 24.34 0.0M
2024-11-13 24.22 24.50 24.22 24.26 0.0M
2024-11-12 24.44 24.46 24.20 24.21 0.0M
2024-11-11 24.35 24.47 24.30 24.44 0.0M
2024-11-08 24.33 24.54 24.33 24.36 0.0M
2024-11-07 24.40 24.60 24.29 24.33 0.0M
2024-11-06 24.37 24.50 24.29 24.29 0.0M
2024-11-05 24.42 24.42 24.18 24.26 0.0M
2024-11-04 24.59 24.59 24.10 24.23 0.0M
2024-11-01 24.10 24.25 24.01 24.01 0.0M
2024-10-31 24.29 24.29 24.02 24.25 0.0M
2024-10-30 24.27 24.47 24.17 24.25 0.0M
2024-10-29 24.37 24.42 24.35 24.36 0.0M
2024-10-28 24.32 24.60 24.30 24.40 0.0M
2024-10-25 24.42 24.42 24.32 24.32 0.0M
2024-10-24 24.36 24.44 24.31 24.44 0.0M
2024-10-23 24.42 24.45 24.35 24.43 0.0M
2024-10-22 24.55 24.57 24.42 24.50 0.0M
2024-10-21 24.58 24.58 24.42 24.50 0.0M
2024-10-18 24.46 24.58 24.46 24.50 0.0M
2024-10-17 24.46 24.60 24.27 24.50 0.0M
2024-10-16 24.44 24.60 24.31 24.47 0.0M
2024-10-15 24.42 24.67 24.25 24.37 0.0M
2024-10-14 24.46 24.61 24.30 24.59 0.0M
2024-10-11 24.39 24.75 24.31 24.75 0.0M
2024-10-10 24.50 24.52 24.36 24.36 0.0M
2024-10-09 24.64 24.65 24.37 24.40 0.0M
2024-10-08 24.50 24.74 24.32 24.64 0.0M
2024-10-07 24.32 24.51 24.25 24.38 0.0M
2024-10-04 24.49 24.50 24.38 24.50 0.0M
2024-10-03 24.35 24.52 24.35 24.49 0.0M
2024-10-02 24.49 24.51 24.14 24.33 0.0M
2024-10-01 24.05 24.46 24.05 24.37 0.0M
2024-09-30 24.79 24.79 24.00 24.05 0.0M
2024-09-27 24.60 24.74 24.24 24.51 0.0M
2024-09-26 24.29 24.49 24.05 24.49 0.0M
2024-09-25 24.06 24.20 24.02 24.20 0.0M
2024-09-24 24.20 24.35 24.00 24.35 0.0M
2024-09-23 24.50 24.50 24.15 24.22 0.0M
2024-09-20 24.60 24.60 24.46 24.46 0.0M
2024-09-19 24.58 24.96 24.28 24.96 0.0M
2024-09-18 24.41 24.70 24.41 24.53 0.0M
2024-09-17 24.80 24.80 24.12 24.47 0.0M
2024-09-16 24.72 24.85 24.67 24.74 0.0M
2024-09-13 24.59 24.70 24.45 24.70 0.0M
2024-09-12 24.57 24.67 24.57 24.67 0.0M
2024-09-11 24.44 24.68 24.40 24.68 0.0M
2024-09-10 24.60 24.60 24.40 24.60 0.0M
2024-09-09 24.50 24.60 24.45 24.60 0.0M
2024-09-06 24.55 24.70 24.55 24.59 0.0M
2024-09-05 24.60 24.62 24.37 24.51 0.0M
2024-09-04 24.90 25.00 24.72 24.99 0.0M
2024-09-03 24.73 24.92 24.73 24.90 0.0M
2024-08-30 24.69 24.89 24.60 24.82 0.0M
2024-08-29 24.61 24.81 24.50 24.81 0.0M
2024-08-28 24.50 24.88 24.45 24.67 0.0M
2024-08-27 24.58 24.88 24.35 24.88 0.0M
2024-08-26 24.80 24.96 24.38 24.62 0.0M
2024-08-23 24.50 25.00 24.50 24.84 0.0M
2024-08-22 24.49 25.00 24.33 24.53 0.0M
2024-08-21 24.40 24.65 24.40 24.50 0.0M
2024-08-20 24.41 24.49 23.98 24.44 0.0M
2024-08-19 24.11 24.49 24.05 24.49 0.0M
2024-08-16 24.18 24.50 24.12 24.20 0.0M
2024-08-15 23.37 24.72 23.26 24.19 0.0M
2024-08-14 24.00 24.20 23.85 24.09 0.0M
2024-08-13 23.64 24.31 23.40 24.02 0.0M
2024-08-12 23.50 23.75 23.35 23.35 0.0M
2024-08-09 23.68 24.09 23.61 23.72 0.0M
2024-08-08 23.33 23.68 23.33 23.68 0.0M
2024-08-07 23.25 23.39 23.22 23.31 0.0M
2024-08-06 23.15 23.29 23.15 23.28 0.0M
2024-08-05 23.19 23.45 21.70 23.10 0.0M
2024-08-02 23.23 23.50 23.12 23.21 0.0M
2024-08-01 23.11 23.37 23.00 23.24 0.0M
2024-07-31 22.99 23.25 22.99 23.25 0.0M
2024-07-30 23.05 23.05 22.78 22.93 0.0M
2024-07-29 23.02 23.25 22.92 23.22 0.0M
2024-07-26 22.88 23.11 22.74 22.99 0.0M
2024-07-25 22.97 23.13 22.77 22.87 0.0M
2024-07-24 22.98 23.10 22.95 23.00 0.0M
2024-07-23 22.99 23.10 22.85 23.10 0.0M
2024-07-22 23.11 23.25 22.99 22.99 0.0M
2024-07-19 22.81 23.14 22.81 23.14 0.0M
2024-07-18 23.35 23.35 22.93 22.95 0.0M
2024-07-17 23.22 23.30 23.05 23.13 0.0M
2024-07-16 22.94 23.22 22.75 23.22 0.0M
2024-07-15 22.74 23.04 22.60 22.94 0.0M
2024-07-12 23.05 23.05 22.86 22.91 0.0M
2024-07-11 22.98 23.19 22.98 23.03 0.0M
2024-07-10 22.97 23.16 22.94 23.00 0.0M
2024-07-09 22.85 23.09 22.65 22.99 0.0M
2024-07-08 22.84 23.09 22.65 22.85 0.0M
2024-07-05 22.57 23.08 22.57 22.97 0.0M
2024-07-03 22.31 22.74 22.31 22.65 0.0M
2024-07-02 22.34 22.97 22.34 22.72 0.0M
2024-07-01 22.22 22.57 22.09 22.43 0.0M
2024-06-28 22.58 22.58 22.12 22.14 0.0M
2024-06-27 23.14 23.18 22.32 22.47 0.0M
2024-06-26 23.23 23.30 22.76 23.00 0.0M
2024-06-25 22.94 23.19 22.94 23.10 0.0M
2024-06-24 22.78 23.07 22.78 23.03 0.0M
2024-06-21 22.74 22.89 22.60 22.85 0.0M
2024-06-20 22.85 22.85 22.65 22.75 0.0M
2024-06-18 22.79 22.85 22.67 22.85 0.0M
2024-06-17 22.51 22.80 22.50 22.80 0.0M
2024-06-14 22.74 22.74 22.67 22.70 0.0M
2024-06-13 22.66 22.67 22.66 22.66 0.0M
2024-06-12 22.51 22.77 22.51 22.66 0.0M
2024-06-11 22.83 22.83 22.56 22.69 0.0M
2024-06-10 22.72 22.82 22.72 22.82 0.0M
2024-06-07 22.82 22.87 22.70 22.86 0.0M
2024-06-06 22.53 22.87 22.53 22.76 0.0M
2024-06-05 23.07 23.07 22.60 22.64 0.0M
2024-06-04 23.43 23.43 23.25 23.34 0.0M
2024-06-03 23.15 23.52 23.15 23.30 0.0M
2024-05-31 23.37 23.37 23.00 23.06 0.0M
2024-05-30 23.16 23.45 23.11 23.37 0.0M
2024-05-29 23.09 23.09 22.97 23.09 0.0M
2024-05-28 23.10 23.31 23.01 23.09 0.0M
2024-05-24 23.33 23.52 22.99 23.02 0.0M
2024-05-23 23.40 23.40 23.04 23.14 0.0M
2024-05-22 23.33 23.52 23.20 23.27 0.0M
2024-05-21 23.34 23.34 23.12 23.18 0.0M
2024-05-20 23.21 23.34 22.71 23.34 0.0M
2024-05-17 22.86 23.18 22.82 23.14 0.0M
2024-05-16 22.74 22.94 22.63 22.94 0.0M
2024-05-15 22.93 22.93 22.60 22.62 0.0M
2024-05-14 22.90 22.99 22.70 22.70 0.0M
2024-05-13 22.72 22.95 22.71 22.84 0.0M
2024-05-10 22.60 22.72 22.59 22.71 0.0M
2024-05-09 22.67 22.70 22.45 22.55 0.0M
2024-05-08 22.91 22.91 22.60 22.75 0.0M
2024-05-07 22.78 22.94 22.78 22.88 0.0M
2024-05-06 22.55 22.94 22.55 22.82 0.0M
2024-05-03 22.90 22.90 22.16 22.65 0.0M
2024-05-02 22.48 22.88 22.35 22.50 0.0M
2024-05-01 22.39 22.41 22.26 22.32 0.0M
2024-04-30 22.00 22.37 21.95 22.02 0.0M
2024-04-29 22.04 22.63 22.03 22.25 0.0M
2024-04-26 21.71 23.21 21.71 22.03 0.0M
2024-04-25 21.25 21.75 21.25 21.52 0.0M
2024-04-24 21.28 21.57 21.25 21.30 0.0M
2024-04-23 21.34 21.73 21.26 21.59 0.0M
2024-04-22 21.00 21.45 20.94 21.36 0.0M
2024-04-19 22.48 22.48 20.85 21.02 0.0M
2024-04-18 21.07 21.07 20.71 20.77 0.0M
2024-04-17 21.19 21.74 20.77 21.00 0.0M
2024-04-16 20.90 21.34 20.35 20.77 0.0M
2024-04-15 21.80 21.80 20.90 20.90 0.0M
2024-04-12 21.80 21.97 21.80 21.86 0.0M
2024-04-11 22.30 22.41 21.37 21.80 0.0M
2024-04-10 22.41 22.56 22.35 22.39 0.0M
2024-04-09 22.81 23.17 22.81 22.89 0.0M
2024-04-08 22.43 23.20 22.43 22.90 0.0M
2024-04-05 22.29 23.11 22.29 22.68 0.0M
2024-04-04 22.61 22.90 22.27 22.27 0.0M
2024-04-03 22.39 22.70 22.21 22.49 0.0M
2024-04-02 22.45 22.82 22.35 22.49 0.0M
2024-04-01 22.30 23.17 22.13 22.74 0.0M
2024-03-28 23.13 23.18 22.11 22.11 0.1M
2024-03-27 23.23 23.24 23.01 23.23 0.0M
2024-03-26 22.58 23.23 22.58 23.09 0.0M
2024-03-25 23.24 23.24 22.40 22.58 0.0M
2024-03-22 23.49 23.49 23.04 23.18 0.0M
2024-03-21 23.45 23.49 22.75 23.39 0.0M
2024-03-20 22.82 23.49 22.69 23.49 0.0M
2024-03-19 22.39 22.90 22.14 22.78 0.0M
2024-03-18 22.28 22.28 22.09 22.25 0.0M
2024-03-15 22.70 22.70 22.00 22.35 0.0M
2024-03-14 22.80 22.88 22.58 22.70 0.0M
2024-03-13 22.42 22.90 22.42 22.62 0.0M
2024-03-12 22.59 22.59 22.45 22.52 0.0M
2024-03-11 22.51 22.53 22.42 22.42 0.0M
2024-03-08 22.69 22.79 22.37 22.58 0.0M
2024-03-07 22.53 22.75 22.53 22.62 0.0M
2024-03-06 22.50 22.60 22.42 22.47 0.0M
2024-03-05 22.40 22.78 22.40 22.65 0.0M
2024-03-04 22.60 22.97 22.51 22.51 0.0M
2024-03-01 23.15 23.52 23.12 23.18 0.0M
2024-02-29 23.39 23.52 23.12 23.12 0.0M
2024-02-28 23.15 23.48 23.01 23.47 0.0M
2024-02-27 23.37 23.37 22.89 23.10 0.0M
2024-02-26 23.30 23.52 23.17 23.52 0.0M
2024-02-23 23.30 23.52 23.05 23.47 0.0M
2024-02-22 23.19 23.74 23.00 23.49 0.0M
2024-02-21 23.01 23.45 22.76 23.19 0.0M
2024-02-20 23.04 23.18 23.00 23.06 0.0M
2024-02-16 23.05 23.25 22.94 23.24 0.0M
2024-02-15 22.66 23.45 22.66 23.10 0.0M
2024-02-14 23.08 23.08 22.56 22.69 0.0M
2024-02-13 22.76 23.19 22.51 22.85 0.0M
2024-02-12 22.80 23.45 22.78 23.11 0.0M
2024-02-09 22.51 23.44 22.51 22.80 0.0M
2024-02-08 22.60 22.96 22.47 22.58 0.0M
2024-02-07 22.60 22.67 22.44 22.60 0.0M
2024-02-06 22.36 22.59 22.25 22.56 0.0M
2024-02-05 22.36 22.76 22.20 22.59 0.0M
2024-02-02 22.28 22.85 22.28 22.76 0.0M
2024-02-01 22.14 22.85 22.01 22.85 0.0M
2024-01-31 22.09 22.59 22.09 22.12 0.0M
2024-01-30 22.01 22.30 22.00 22.20 0.0M
2024-01-29 22.20 22.32 22.18 22.30 0.0M
2024-01-26 22.45 22.52 21.84 22.05 0.0M
2024-01-25 22.23 22.55 22.22 22.22 0.0M
2024-01-24 22.31 22.31 22.00 22.31 0.0M
2024-01-23 21.93 22.33 21.93 22.32 0.0M
2024-01-22 22.13 22.21 22.06 22.17 0.0M
2024-01-19 22.11 22.15 21.64 22.15 0.0M
2024-01-18 22.16 22.22 21.70 22.17 0.0M
2024-01-17 22.06 22.16 22.00 22.05 0.0M
2024-01-16 21.85 22.19 21.50 22.14 0.0M
2024-01-12 22.19 22.20 21.86 22.05 0.0M
2024-01-11 21.60 22.09 21.60 22.05 0.0M
2024-01-10 22.24 22.25 21.84 21.87 0.0M
2024-01-09 22.45 22.55 22.11 22.24 0.0M
2024-01-08 22.14 22.54 22.14 22.45 0.0M
2024-01-05 22.36 22.44 22.11 22.26 0.0M
2024-01-04 22.35 22.52 22.15 22.39 0.0M
2024-01-03 22.57 22.57 22.09 22.55 0.0M
2024-01-02 22.35 22.53 22.29 22.38 0.0M