Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.140 +0.020 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 0.0225 0.0226 0.0223 0.0224 728,951,552 -0.00(-0.71%)
Apr 29, 2015 0.0226 0.0227 0.0225 0.0226 669,925,504 -0.00(-0.77%)
Apr 28, 2015 0.0229 0.0229 0.0227 0.0227 749,004,160 -0.00(-0.38%)
Apr 27, 2015 0.0229 0.0230 0.0228 0.0228 553,237,632 -0.00(-0.32%)
Apr 24, 2015 0.0229 0.0230 0.0229 0.0229 330,107,936 +0.00(+0.00%)
Apr 23, 2015 0.0229 0.0230 0.0229 0.0229 887,983,488 +0.00(+0.06%)
Apr 22, 2015 0.0229 0.0230 0.0229 0.0229 344,072,480 -0.00(-0.13%)
Apr 21, 2015 0.0231 0.0231 0.0229 0.0229 475,733,632 -0.00(-0.57%)
Apr 20, 2015 0.0230 0.0231 0.0229 0.0230 439,990,560 +0.00(+0.19%)
Apr 17, 2015 0.0229 0.0231 0.0229 0.0230 572,242,368 +0.00(+0.00%)
Apr 16, 2015 0.0229 0.0231 0.0228 0.0230 258,902,352 +0.00(+0.32%)
Apr 15, 2015 0.0229 0.0229 0.0228 0.0229 585,081,984 +0.00(+0.32%)
Apr 14, 2015 0.0228 0.0229 0.0228 0.0228 482,121,472 +0.00(+0.32%)
Apr 13, 2015 0.0229 0.0229 0.0228 0.0228 384,237,536 -0.00(-0.44%)
Apr 10, 2015 0.0229 0.0229 0.0228 0.0229 517,273,184 +0.00(+0.45%)
Apr 09, 2015 0.0229 0.0230 0.0227 0.0228 600,304,896 -0.00(-0.95%)
Apr 08, 2015 0.0229 0.0230 0.0228 0.0230 476,355,232 +0.00(+0.57%)
Apr 07, 2015 0.0229 0.0230 0.0228 0.0229 469,261,888 -0.00(-0.32%)
Apr 06, 2015 0.0228 0.0230 0.0228 0.0229 727,951,104 +0.00(+0.51%)
Apr 02, 2015 0.0228 0.0228 0.0228 0.0228 775,961,728 +0.00(+0.00%)
Apr 01, 2015 0.0226 0.0229 0.0225 0.0228 824,968,000 +0.00(+1.03%)
Mar 31, 2015 0.0226 0.0227 0.0225 0.0226 850,548,928 +0.00(+0.00%)
Mar 30, 2015 0.0225 0.0227 0.0224 0.0226 769,254,144 +0.00(+0.65%)
Mar 27, 2015 0.0224 0.0226 0.0224 0.0224 1,146,031,104 -0.00(-0.07%)
Mar 26, 2015 0.0225 0.0228 0.0224 0.0225 1,320,106,496 +0.01(+34.38%)
Mar 25, 2015 0.0169 0.0169 0.0167 0.0167 1,570,763,520 -0.00(-0.93%)
Mar 24, 2015 0.0168 0.0169 0.0167 0.0169 1,723,951,872 +0.00(+0.31%)
Mar 23, 2015 0.0168 0.0169 0.0168 0.0168 1,026,804,544 +0.00(+0.06%)
Mar 20, 2015 0.0167 0.0168 0.0167 0.0168 2,675,298,048 +0.00(+0.88%)
Mar 19, 2015 0.0166 0.0167 0.0165 0.0167 888,762,944 -0.00(-0.37%)
Mar 18, 2015 0.0164 0.0168 0.0164 0.0167 956,410,112 +0.00(+1.91%)
Mar 17, 2015 0.0163 0.0164 0.0163 0.0164 776,879,232 +0.00(+0.51%)
Mar 16, 2015 0.0163 0.0164 0.0163 0.0163 690,427,968 +0.00(+0.32%)
Mar 13, 2015 0.0163 0.0163 0.0162 0.0163 657,333,568 -0.00(-0.19%)
Mar 12, 2015 0.0163 0.0163 0.0162 0.0163 731,514,432 +0.00(+0.84%)
Mar 11, 2015 0.0163 0.0163 0.0161 0.0162 1,079,912,576 -0.00(-0.51%)
Mar 10, 2015 0.0162 0.0163 0.0161 0.0163 841,370,496 -0.00(-0.26%)
Mar 09, 2015 0.0164 0.0165 0.0163 0.0163 1,015,370,496 +0.00(+0.13%)
Mar 06, 2015 0.0166 0.0166 0.0163 0.0163 1,294,308,992 -0.00(-2.44%)
Mar 05, 2015 0.0168 0.0168 0.0166 0.0167 1,044,802,880 -0.00(-0.44%)
Mar 04, 2015 0.0167 0.0168 0.0167 0.0168 1,432,301,824 +0.00(+0.19%)
Mar 03, 2015 0.0166 0.0167 0.0166 0.0167 1,809,449,984 +0.00(+0.31%)
Mar 02, 2015 0.0167 0.0169 0.0166 0.0167 1,063,035,648 -0.00(-0.13%)
Feb 27, 2015 0.0166 0.0167 0.0166 0.0167 1,344,502,400 +0.00(+0.31%)
Feb 26, 2015 0.0167 0.0167 0.0166 0.0166 772,700,416 -0.00(-0.13%)
Feb 25, 2015 0.0165 0.0167 0.0165 0.0167 1,022,867,840 +0.00(+0.44%)
Feb 24, 2015 0.0162 0.0166 0.0161 0.0166 2,998,666,496 +0.00(+2.92%)
Feb 23, 2015 0.0161 0.0161 0.0160 0.0161 747,214,336 +0.00(+0.13%)
Feb 20, 2015 0.0161 0.0162 0.0160 0.0161 809,073,152 -0.00(-0.32%)
Feb 19, 2015 0.0161 0.0162 0.0160 0.0161 916,066,176 +0.00(+0.13%)
Feb 18, 2015 0.0161 0.0161 0.0159 0.0161 1,204,080,000 +0.00(+0.39%)
Feb 17, 2015 0.0160 0.0162 0.0160 0.0161 742,179,072 +0.00(+0.26%)
Feb 13, 2015 0.0160 0.0160 0.0160 0.0160 911,543,872 +0.00(+0.07%)
Feb 12, 2015 0.0159 0.0161 0.0159 0.0160 639,271,104 +0.00(+0.79%)
Feb 11, 2015 0.0159 0.0160 0.0158 0.0159 654,420,736 -0.00(-0.13%)
Feb 10, 2015 0.0160 0.0160 0.0158 0.0159 783,951,680 -0.00(-0.20%)
Feb 09, 2015 0.0159 0.0161 0.0159 0.0159 912,334,272 +0.00(+0.07%)
Feb 06, 2015 0.0160 0.0160 0.0159 0.0159 1,114,794,368 -0.00(-0.72%)
Feb 05, 2015 0.0159 0.0161 0.0159 0.0160 802,926,016 +0.00(+0.66%)
Feb 04, 2015 0.0161 0.0161 0.0159 0.0159 1,080,773,760 -0.00(-1.49%)
Feb 03, 2015 0.0160 0.0162 0.0159 0.0162 987,157,248 +0.00(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.