Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco Mortgage Capital Inc (NY: IVR )

9.260 +0.120 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.