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

Invesco Mortgage Capital Inc (NY: IVR )

9.150 +0.030 (+0.33%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 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 (%)
Oct 31, 2012 0.0026 0.0027 0.0026 0.0027 3,736,399,872 +0.00(+1.32%)
Oct 26, 2012 0.0026 0.0026 0.0026 0.0026 1,043,383,296 -0.00(-0.70%)
Oct 25, 2012 0.0026 0.0026 0.0026 0.0026 3,593,281,536 +0.00(+0.52%)
Oct 24, 2012 0.0026 0.0026 0.0026 0.0026 2,687,006,720 +0.00(+1.24%)
Oct 23, 2012 0.0026 0.0026 0.0025 0.0026 853,009,408 +0.00(+0.29%)
Oct 19, 2012 0.0026 0.0026 0.0026 0.0026 3,304,263,680 -0.00(-1.18%)
Oct 18, 2012 0.0026 0.0026 0.0026 0.0026 1,618,091,008 +0.00(+0.14%)
Oct 17, 2012 0.0026 0.0026 0.0026 0.0026 2,766,344,192 +0.00(+1.35%)
Oct 16, 2012 0.0025 0.0026 0.0025 0.0026 718,968,832 +0.00(+3.38%)
Oct 15, 2012 0.0026 0.0026 0.0024 0.0025 4,179,808,256 -0.00(-2.89%)
Oct 12, 2012 0.0026 0.0026 0.0026 0.0026 2,586,390,528 -0.00(-0.62%)
Oct 11, 2012 0.0026 0.0026 0.0026 0.0026 2,660,818,944 +0.00(+0.14%)
Oct 10, 2012 0.0026 0.0026 0.0025 0.0026 2,817,912,832 -0.00(-0.71%)
Oct 09, 2012 0.0026 0.0026 0.0026 0.0026 1,106,472,960 +0.00(+0.14%)
Oct 08, 2012 0.0026 0.0026 0.0026 0.0026 3,892,350,976 -0.00(-0.19%)
Oct 05, 2012 0.0026 0.0026 0.0026 0.0026 2,301,078,528 +0.00(+0.00%)
Oct 04, 2012 0.0026 0.0026 0.0025 0.0026 1,643,540,480 +0.00(+2.89%)
Oct 03, 2012 0.0026 0.0026 0.0025 0.0025 3,891,914,752 -0.00(-1.02%)
Oct 02, 2012 0.0025 0.0026 0.0025 0.0026 2,246,756,352 +0.00(+2.03%)
Oct 01, 2012 0.0025 0.0025 0.0025 0.0025 658,842,624 +0.00(+0.35%)
Sep 28, 2012 0.0025 0.0025 0.0025 0.0025 2,491,180,032 +0.00(+0.05%)
Sep 27, 2012 0.0025 0.0025 0.0025 0.0025 3,873,932,800 -0.00(-0.15%)
Sep 26, 2012 0.0025 0.0025 0.0025 0.0025 3,541,111,808 -0.00(-0.44%)
Sep 25, 2012 0.0025 0.0025 0.0025 0.0025 1,711,159,296 -0.00(-0.44%)
Sep 24, 2012 0.0025 0.0025 0.0025 0.0025 1,797,950,464 -0.00(-0.68%)
Sep 21, 2012 0.0025 0.0025 0.0025 0.0025 3,133,156,352 +0.00(+0.74%)
Sep 20, 2012 0.0025 0.0025 0.0025 0.0025 3,692,206,080 -0.00(-3.47%)
Sep 19, 2012 0.0026 0.0026 0.0026 0.0026 381,743,104 +0.00(+1.10%)
Sep 18, 2012 0.0026 0.0026 0.0026 0.0026 983,332,864 -0.00(-0.72%)
Sep 17, 2012 0.0026 0.0026 0.0026 0.0026 132,687,872 -0.00(-2.65%)
Sep 14, 2012 0.0026 0.0027 0.0026 0.0027 839,165,952 +0.00(+2.38%)
Sep 13, 2012 0.0026 0.0026 0.0026 0.0026 2,526,437,376 +0.00(+0.38%)
Sep 12, 2012 0.0026 0.0026 0.0026 0.0026 2,775,756,800 -0.00(-0.48%)
Sep 11, 2012 0.0026 0.0026 0.0026 0.0026 2,499,035,136 +0.00(+1.20%)
Sep 10, 2012 0.0026 0.0026 0.0026 0.0026 1,614,230,528 -0.00(-0.72%)
Sep 07, 2012 0.0026 0.0026 0.0026 0.0026 2,672,087,552 +0.00(+1.16%)
Sep 06, 2012 0.0026 0.0026 0.0025 0.0026 676,541,440 +0.00(+0.44%)
Sep 05, 2012 0.0026 0.0026 0.0025 0.0026 4,066,114,560 -0.00(-0.24%)
Sep 04, 2012 0.0025 0.0026 0.0025 0.0026 2,461,601,280 +0.00(+0.93%)
Aug 31, 2012 0.0025 0.0025 0.0025 0.0025 2,087,251,456 +0.00(+0.54%)
Aug 30, 2012 0.0025 0.0025 0.0025 0.0025 3,503,987,712 -0.00(-1.07%)
Aug 29, 2012 0.0025 0.0026 0.0025 0.0025 256,862,208 +0.00(+2.03%)
Aug 27, 2012 0.0025 0.0025 0.0025 0.0025 362,181,632 +0.00(+1.20%)
Aug 24, 2012 0.0024 0.0025 0.0024 0.0025 3,812,100,096 +0.00(+0.71%)
Aug 23, 2012 0.0024 0.0025 0.0024 0.0025 2,188,910,592 +0.00(+0.41%)
Aug 22, 2012 0.0025 0.0025 0.0024 0.0024 696,665,088 -0.00(-1.00%)
Aug 21, 2012 0.0025 0.0025 0.0025 0.0025 310,717,440 +0.00(+0.15%)
Aug 20, 2012 0.0024 0.0025 0.0024 0.0025 1,169,742,336 +0.00(+0.66%)
Aug 17, 2012 0.0024 0.0024 0.0024 0.0024 2,670,180,352 +0.00(+0.36%)
Aug 16, 2012 0.0024 0.0024 0.0024 0.0024 2,093,603,840 +0.00(+0.15%)
Aug 15, 2012 0.0024 0.0024 0.0024 0.0024 3,058,551,808 -0.00(-0.41%)
Aug 14, 2012 0.0025 0.0025 0.0024 0.0024 3,736,270,336 -0.00(-0.30%)
Aug 13, 2012 0.0024 0.0025 0.0024 0.0025 1,619,531,776 +0.00(+1.07%)
Aug 10, 2012 0.0024 0.0024 0.0024 0.0024 1,592,364,032 +0.00(+0.62%)
Aug 09, 2012 0.0024 0.0024 0.0024 0.0024 334,133,248 +0.00(+1.30%)
Aug 08, 2012 0.0024 0.0024 0.0024 0.0024 3,878,757,888 -0.00(-0.36%)
Aug 07, 2012 0.0024 0.0024 0.0023 0.0024 2,115,130,368 -0.00(-0.26%)
Aug 06, 2012 0.0024 0.0024 0.0024 0.0024 2,347,268,096 -0.00(-0.57%)
Aug 03, 2012 0.0024 0.0024 0.0024 0.0024 1,867,137,024 +0.00(+0.83%)
Aug 02, 2012 0.0024 0.0024 0.0023 0.0024 909,142,016 -0.00(-1.68%)
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.