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: 6:30 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 (%)
Oct 30, 2015 0.0344 0.0346 0.0343 0.0345 523,692,000 +0.00(+0.17%)
Oct 29, 2015 0.0347 0.0348 0.0343 0.0345 400,790,816 -0.00(-1.07%)
Oct 28, 2015 0.0347 0.0350 0.0343 0.0349 613,697,088 +0.00(+0.58%)
Oct 27, 2015 0.0354 0.0354 0.0342 0.0347 652,255,936 -0.00(-2.18%)
Oct 26, 2015 0.0355 0.0356 0.0353 0.0354 214,297,248 -0.00(-0.24%)
Oct 23, 2015 0.0357 0.0358 0.0353 0.0355 212,670,464 -0.00(-0.08%)
Oct 22, 2015 0.0356 0.0357 0.0354 0.0356 281,717,344 +0.00(+0.16%)
Oct 21, 2015 0.0357 0.0359 0.0355 0.0355 173,761,424 -0.00(-0.48%)
Oct 20, 2015 0.0356 0.0358 0.0355 0.0357 212,503,728 +0.00(+0.08%)
Oct 19, 2015 0.0358 0.0359 0.0356 0.0356 326,924,960 -0.00(-0.40%)
Oct 16, 2015 0.0359 0.0360 0.0357 0.0358 402,812,800 +0.00(+0.00%)
Oct 15, 2015 0.0358 0.0361 0.0352 0.0358 749,209,728 +0.00(+0.24%)
Oct 14, 2015 0.0360 0.0363 0.0356 0.0357 281,296,672 -0.00(-1.03%)
Oct 13, 2015 0.0366 0.0367 0.0360 0.0361 221,684,080 -0.00(-1.56%)
Oct 12, 2015 0.0367 0.0369 0.0366 0.0366 187,635,184 +0.00(+0.00%)
Oct 09, 2015 0.0369 0.0370 0.0365 0.0366 221,021,008 -0.00(-0.70%)
Oct 08, 2015 0.0368 0.0370 0.0368 0.0369 284,749,440 +0.00(+0.23%)
Oct 07, 2015 0.0362 0.0368 0.0362 0.0368 316,717,408 +0.00(+1.74%)
Oct 06, 2015 0.0362 0.0365 0.0359 0.0362 361,302,432 +0.00(+0.08%)
Oct 05, 2015 0.0353 0.0362 0.0352 0.0362 582,439,552 +0.00(+2.44%)
Oct 02, 2015 0.0346 0.0353 0.0345 0.0353 432,926,208 +0.00(+1.32%)
Oct 01, 2015 0.0351 0.0354 0.0348 0.0348 609,978,560 -0.00(-0.74%)
Sep 30, 2015 0.0354 0.0355 0.0345 0.0351 1,279,349,248 -0.00(-0.65%)
Sep 29, 2015 0.0356 0.0358 0.0353 0.0353 699,875,136 -0.00(-1.12%)
Sep 28, 2015 0.0370 0.0370 0.0355 0.0357 885,032,064 -0.00(-4.08%)
Sep 25, 2015 0.0376 0.0377 0.0372 0.0372 1,152,278,912 -0.00(-0.69%)
Sep 24, 2015 0.0380 0.0381 0.0375 0.0375 800,050,752 +0.01(+34.85%)
Sep 23, 2015 0.0277 0.0279 0.0274 0.0278 835,508,672 +0.00(+0.81%)
Sep 22, 2015 0.0276 0.0277 0.0275 0.0276 610,459,392 -0.00(-0.73%)
Sep 21, 2015 0.0276 0.0279 0.0275 0.0278 813,540,224 +0.00(+0.96%)
Sep 18, 2015 0.0274 0.0277 0.0273 0.0275 1,171,115,648 -0.00(-0.37%)
Sep 17, 2015 0.0270 0.0278 0.0269 0.0276 852,483,712 +0.00(+2.25%)
Sep 16, 2015 0.0271 0.0273 0.0270 0.0270 719,632,384 -0.00(-0.37%)
Sep 15, 2015 0.0273 0.0274 0.0270 0.0271 586,705,664 -0.00(-0.67%)
Sep 14, 2015 0.0274 0.0275 0.0272 0.0273 448,198,432 -0.00(-0.22%)
Sep 11, 2015 0.0268 0.0274 0.0268 0.0274 496,098,944 +0.00(+1.66%)
Sep 10, 2015 0.0270 0.0271 0.0268 0.0269 810,446,016 -0.00(-0.53%)
Sep 09, 2015 0.0273 0.0275 0.0270 0.0271 517,591,968 -0.00(-0.67%)
Sep 08, 2015 0.0274 0.0275 0.0272 0.0272 886,890,112 +0.00(+0.22%)
Sep 04, 2015 0.0273 0.0272 0.0272 0.0272 657,613,568 -0.00(-1.40%)
Sep 03, 2015 0.0276 0.0277 0.0274 0.0276 652,652,736 +0.00(+0.15%)
Sep 02, 2015 0.0277 0.0277 0.0274 0.0275 898,402,880 +0.00(+0.15%)
Sep 01, 2015 0.0273 0.0276 0.0273 0.0275 850,694,016 -0.00(-0.44%)
Aug 31, 2015 0.0277 0.0278 0.0275 0.0276 598,332,736 -0.00(-0.37%)
Aug 28, 2015 0.0280 0.0280 0.0276 0.0277 743,996,480 -0.00(-0.94%)
Aug 27, 2015 0.0274 0.0282 0.0273 0.0280 723,902,016 +0.00(+2.53%)
Aug 26, 2015 0.0271 0.0273 0.0268 0.0273 842,670,976 +0.00(+2.05%)
Aug 25, 2015 0.0272 0.0274 0.0267 0.0267 976,341,568 -0.00(-0.53%)
Aug 24, 2015 0.0271 0.0276 0.0253 0.0269 1,506,264,576 -0.00(-3.43%)
Aug 21, 2015 0.0279 0.0281 0.0277 0.0278 1,371,326,464 -0.00(-1.01%)
Aug 20, 2015 0.0279 0.0282 0.0279 0.0281 622,312,064 +0.00(+0.29%)
Aug 19, 2015 0.0279 0.0280 0.0277 0.0280 757,794,048 -0.00(-0.14%)
Aug 18, 2015 0.0279 0.0281 0.0278 0.0281 1,044,053,760 -0.00(-0.79%)
Aug 17, 2015 0.0279 0.0283 0.0278 0.0283 514,505,152 +0.00(+1.09%)
Aug 14, 2015 0.0277 0.0280 0.0277 0.0280 338,096,320 +0.00(+0.73%)
Aug 13, 2015 0.0280 0.0281 0.0277 0.0278 338,684,032 -0.00(-0.80%)
Aug 12, 2015 0.0277 0.0281 0.0275 0.0280 475,894,656 +0.00(+0.58%)
Aug 11, 2015 0.0277 0.0280 0.0275 0.0279 670,292,416 -0.00(-0.80%)
Aug 10, 2015 0.0283 0.0283 0.0280 0.0281 519,778,272 -0.00(-0.50%)
Aug 07, 2015 0.0285 0.0286 0.0282 0.0282 435,126,464 -0.00(-1.35%)
Aug 06, 2015 0.0287 0.0287 0.0283 0.0286 439,939,968 -0.00(-0.07%)
Aug 05, 2015 0.0289 0.0289 0.0285 0.0286 665,875,968 -0.00(-0.98%)
Aug 04, 2015 0.0291 0.0292 0.0288 0.0289 289,830,272 -0.00(-0.77%)
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.