Skip to main content

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

Historical Prices

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.