Invesco Mortgage Pref (IVR_pc)

IVR_pc
🏛️ Estados Unidos →
24.36
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 24.17 24.36 24.11 24.36 0.0M
2025-09-29 24.22 24.35 23.85 24.11 0.0M
2025-09-26 24.03 24.22 23.95 24.21 0.0M
2025-09-25 23.85 24.04 23.85 23.91 0.0M
2025-09-24 23.98 24.02 23.88 23.92 0.0M
2025-09-23 24.14 24.18 23.92 24.02 0.0M
2025-09-22 24.09 24.25 24.00 24.03 0.0M
2025-09-19 24.10 24.28 24.01 24.15 0.0M
2025-09-18 23.88 24.09 23.83 24.07 0.0M
2025-09-17 23.85 24.02 23.80 24.02 0.0M
2025-09-16 23.81 24.03 23.80 23.82 0.0M
2025-09-15 24.00 24.13 23.95 24.01 0.0M
2025-09-12 24.21 24.30 24.05 24.23 0.0M
2025-09-11 24.24 24.42 23.92 24.42 0.0M
2025-09-10 23.70 24.57 23.70 24.12 0.0M
2025-09-09 24.18 24.41 23.85 24.21 0.0M
2025-09-08 24.62 24.62 23.99 24.07 0.0M
2025-09-05 23.68 24.62 23.68 24.62 0.0M
2025-09-04 24.40 25.00 24.40 24.86 0.0M
2025-09-03 24.37 24.74 24.31 24.74 0.0M
2025-09-02 24.40 24.49 24.11 24.26 0.0M
2025-08-29 24.24 24.57 24.00 24.20 0.0M
2025-08-28 24.42 24.70 24.32 24.53 0.0M
2025-08-27 24.55 24.55 24.36 24.40 0.0M
2025-08-26 24.82 24.82 24.30 24.32 0.0M
2025-08-25 24.99 25.07 24.62 24.68 0.0M
2025-08-22 24.74 25.09 24.70 24.99 0.0M
2025-08-21 24.82 24.84 24.68 24.74 0.0M
2025-08-20 24.81 24.88 24.79 24.88 0.0M
2025-08-19 24.65 24.94 24.61 24.88 0.0M
2025-08-18 24.33 24.67 24.33 24.61 0.0M
2025-08-15 24.23 24.58 24.23 24.39 0.0M
2025-08-14 24.38 24.50 24.23 24.37 0.0M
2025-08-13 24.29 24.61 24.26 24.38 0.0M
2025-08-12 23.94 24.31 23.94 24.19 0.0M
2025-08-11 23.79 24.32 23.79 24.32 0.0M
2025-08-08 24.20 24.37 23.70 24.20 0.0M
2025-08-07 24.08 24.35 24.08 24.23 0.0M
2025-08-06 24.15 24.15 24.03 24.11 0.0M
2025-08-05 24.30 24.35 24.15 24.25 0.0M
2025-08-04 24.11 24.33 23.93 24.16 0.0M
2025-08-01 23.69 24.20 23.69 24.12 0.0M
2025-07-31 24.01 24.35 24.01 24.26 0.0M
2025-07-30 24.40 24.45 23.87 24.35 0.0M
2025-07-29 24.00 24.61 23.50 24.37 0.0M
2025-07-28 23.68 24.26 23.46 24.01 0.0M
2025-07-25 23.85 23.90 23.63 23.84 0.0M
2025-07-24 23.96 24.26 23.86 24.10 0.0M
2025-07-23 23.91 24.35 23.86 23.86 0.0M
2025-07-22 24.00 24.20 23.95 23.95 0.0M
2025-07-21 24.49 24.49 24.02 24.20 0.0M
2025-07-18 24.18 24.50 24.06 24.25 0.0M
2025-07-17 24.14 24.24 23.99 24.10 0.0M
2025-07-16 23.94 24.19 23.89 24.12 0.0M
2025-07-15 23.98 24.24 23.75 24.00 0.0M
2025-07-14 23.95 24.49 23.95 24.26 0.0M
2025-07-11 24.10 24.41 24.10 24.38 0.0M
2025-07-10 23.82 23.95 23.82 23.90 0.0M
2025-07-09 23.74 23.97 23.60 23.89 0.0M
2025-07-08 23.54 23.80 23.52 23.58 0.0M
2025-07-07 23.68 23.77 23.16 23.16 0.0M
2025-07-03 23.69 23.70 23.41 23.62 0.0M
2025-07-02 23.56 23.79 23.34 23.52 0.0M
2025-07-01 23.49 23.55 23.27 23.44 0.0M
2025-06-30 23.64 23.75 23.23 23.23 0.1M
2025-06-27 23.55 23.68 23.50 23.50 0.0M
2025-06-26 23.30 23.51 23.26 23.49 0.0M
2025-06-25 23.41 23.54 23.29 23.29 0.0M
2025-06-24 23.55 23.75 23.35 23.38 0.0M
2025-06-23 23.50 23.71 23.33 23.47 0.0M
2025-06-20 23.17 23.68 23.17 23.48 0.0M
2025-06-18 23.37 23.56 23.13 23.35 0.0M
2025-06-17 23.29 23.72 23.29 23.37 0.0M
2025-06-16 23.21 23.66 23.21 23.49 0.0M
2025-06-13 23.30 23.75 23.21 23.46 0.0M
2025-06-12 23.54 24.50 23.37 23.41 0.0M
2025-06-11 23.46 24.38 23.30 23.52 0.0M
2025-06-10 23.50 24.18 23.40 23.46 0.0M
2025-06-09 23.54 23.94 23.33 23.54 0.0M
2025-06-06 24.19 24.49 23.45 23.65 0.0M
2025-06-05 23.55 23.80 23.54 23.65 0.0M
2025-06-04 23.69 24.39 23.20 24.00 0.0M
2025-06-03 23.75 24.19 23.16 23.68 0.0M
2025-06-02 23.45 23.65 23.07 23.62 0.0M
2025-05-30 24.02 24.06 23.44 23.59 0.0M
2025-05-29 23.80 24.04 22.75 24.00 0.0M
2025-05-28 23.80 24.07 23.80 23.89 0.0M
2025-05-27 24.59 24.60 23.76 24.08 0.0M
2025-05-23 24.27 24.40 24.10 24.40 0.0M
2025-05-22 23.75 24.47 23.75 24.45 0.0M
2025-05-21 22.92 24.71 22.92 24.05 0.0M
2025-05-20 24.56 24.90 24.50 24.70 0.0M
2025-05-19 24.11 24.79 23.67 24.70 0.0M
2025-05-16 24.59 24.75 24.53 24.59 0.0M
2025-05-15 24.49 24.60 24.37 24.50 0.0M
2025-05-14 24.52 24.63 24.36 24.46 0.0M
2025-05-13 24.62 24.70 24.40 24.40 0.0M
2025-05-12 24.59 24.75 24.59 24.60 0.0M
2025-05-09 24.83 24.83 24.42 24.57 0.0M
2025-05-08 24.65 24.90 24.57 24.83 0.0M
2025-05-07 24.65 24.74 24.50 24.67 0.0M
2025-05-06 23.86 24.72 23.86 24.63 0.0M
2025-05-05 24.60 24.65 24.31 24.49 0.0M
2025-05-02 24.47 24.72 24.40 24.59 0.0M
2025-05-01 24.30 24.53 24.03 24.38 0.0M
2025-04-30 24.06 24.29 23.61 24.20 0.0M
2025-04-29 23.88 24.36 23.79 24.17 0.0M
2025-04-28 23.83 24.24 23.74 24.24 0.0M
2025-04-25 23.51 24.13 23.51 23.95 0.0M
2025-04-24 23.71 24.16 23.71 23.73 0.0M
2025-04-23 23.70 24.00 23.52 23.78 0.0M
2025-04-22 23.18 23.67 23.03 23.50 0.0M
2025-04-21 23.25 23.65 22.88 23.11 0.0M
2025-04-17 23.37 23.91 23.26 23.31 0.0M
2025-04-16 23.09 23.72 22.38 23.16 0.0M
2025-04-15 22.26 23.46 22.26 23.10 0.0M
2025-04-14 21.81 22.38 21.65 22.29 0.0M
2025-04-11 21.60 22.54 20.74 21.85 0.0M
2025-04-10 22.11 22.73 20.86 21.60 0.0M
2025-04-09 20.98 22.04 20.23 22.00 0.0M
2025-04-08 21.20 21.75 20.42 20.83 0.0M
2025-04-07 21.43 22.51 20.41 20.98 0.1M
2025-04-04 22.94 23.63 21.05 21.97 0.0M
2025-04-03 23.59 23.96 23.17 23.49 0.0M
2025-04-02 23.89 24.60 23.77 24.19 0.0M
2025-04-01 23.85 24.39 23.65 23.95 0.0M
2025-03-31 24.53 24.53 23.76 23.78 0.0M
2025-03-28 24.50 24.61 24.37 24.53 0.0M
2025-03-27 24.35 24.62 24.29 24.43 0.0M
2025-03-26 24.28 24.32 23.95 24.28 0.0M
2025-03-25 24.09 24.31 23.93 24.17 0.0M
2025-03-24 24.02 24.09 23.98 23.99 0.0M
2025-03-21 23.82 24.06 23.77 23.89 0.0M
2025-03-20 23.91 23.91 23.82 23.87 0.0M
2025-03-19 23.82 23.85 23.55 23.85 0.0M
2025-03-18 24.00 24.03 23.77 23.77 0.0M
2025-03-17 23.94 24.08 23.94 23.98 0.0M
2025-03-14 24.03 24.44 23.84 23.91 0.0M
2025-03-13 23.68 24.50 23.68 24.03 0.0M
2025-03-12 23.61 23.68 23.29 23.61 0.0M
2025-03-11 23.73 23.73 23.52 23.52 0.0M
2025-03-10 23.56 23.70 23.50 23.50 0.0M
2025-03-07 23.61 23.69 23.43 23.59 0.0M
2025-03-06 23.50 23.95 23.41 23.67 0.0M
2025-03-05 23.87 24.10 23.60 23.65 0.0M
2025-03-04 24.38 24.41 24.25 24.26 0.0M
2025-03-03 24.29 24.40 24.14 24.33 0.0M
2025-02-28 24.10 24.23 24.03 24.09 0.0M
2025-02-27 24.40 24.40 24.07 24.10 0.0M
2025-02-26 24.31 24.34 24.15 24.15 0.0M
2025-02-25 24.38 24.63 24.27 24.33 0.0M
2025-02-24 24.27 24.50 24.22 24.33 0.0M
2025-02-21 24.53 24.54 24.17 24.29 0.0M
2025-02-20 24.49 24.65 24.28 24.65 0.0M
2025-02-19 24.40 24.50 24.27 24.33 0.0M
2025-02-18 24.32 24.50 24.03 24.44 0.0M
2025-02-14 24.30 24.36 24.30 24.32 0.0M
2025-02-13 24.36 24.47 24.23 24.31 0.0M
2025-02-12 24.32 24.50 24.20 24.23 0.0M
2025-02-11 24.27 24.35 24.22 24.22 0.0M
2025-02-10 24.26 24.50 24.20 24.43 0.0M
2025-02-07 24.28 24.64 24.25 24.25 0.0M
2025-02-06 24.41 24.50 24.28 24.34 0.0M
2025-02-05 24.25 24.55 24.25 24.40 0.0M
2025-02-04 24.40 24.56 24.28 24.35 0.0M
2025-02-03 24.30 24.55 24.21 24.35 0.0M
2025-01-31 24.30 24.47 24.30 24.34 0.0M
2025-01-30 24.17 24.45 24.16 24.35 0.0M
2025-01-29 24.35 24.35 24.30 24.35 0.0M
2025-01-28 24.35 24.45 24.25 24.35 0.0M
2025-01-27 24.08 24.61 24.08 24.49 0.0M
2025-01-24 24.15 24.44 24.15 24.32 0.0M
2025-01-23 24.19 24.53 24.19 24.26 0.0M
2025-01-22 24.21 24.51 24.21 24.35 0.0M
2025-01-21 24.30 24.45 23.79 24.31 0.0M
2025-01-17 24.25 24.45 24.04 24.30 0.0M
2025-01-16 24.36 24.50 24.00 24.26 0.0M
2025-01-15 24.40 24.40 24.00 24.25 0.0M
2025-01-14 24.25 24.25 24.10 24.24 0.0M
2025-01-13 23.94 24.22 23.80 24.10 0.0M
2025-01-10 23.97 24.25 23.51 23.95 0.0M
2025-01-08 24.38 24.38 23.73 24.25 0.0M
2025-01-07 24.38 24.38 24.13 24.22 0.0M
2025-01-06 24.07 24.67 24.07 24.36 0.0M
2025-01-03 24.28 24.28 24.10 24.25 0.0M
2025-01-02 24.26 24.48 24.04 24.27 0.1M