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 (%)
May 28, 2010 0.0025 0.0026 0.0025 0.0025 1,748,555,776 -0.00(-0.87%)
May 27, 2010 0.0025 0.0026 0.0025 0.0026 4,018,564,608 +0.00(+3.18%)
May 26, 2010 0.0025 0.0025 0.0024 0.0025 4,921,720 +0.00(+2.49%)
May 25, 2010 0.0024 0.0024 0.0024 0.0024 4,113,216,768 -0.00(-1.01%)
May 24, 2010 0.0024 0.0025 0.0024 0.0025 4,279,496,448 +0.00(+0.66%)
May 21, 2010 0.0024 0.0024 0.0023 0.0024 858,615,296 +0.00(+3.30%)
May 20, 2010 0.0024 0.0024 0.0024 0.0024 1,092,417,536 -0.00(-4.46%)
May 19, 2010 0.0025 0.0025 0.0024 0.0025 3,585,962,240 +0.00(+0.10%)
May 18, 2010 0.0025 0.0025 0.0025 0.0025 3,405,062,656 -0.00(-0.70%)
May 17, 2010 0.0025 0.0025 0.0024 0.0025 2,474,033,408 +0.00(+0.75%)
May 14, 2010 0.0025 0.0025 0.0024 0.0025 2,361,544,960 -0.00(-1.73%)
May 13, 2010 0.0025 0.0025 0.0025 0.0025 2,344,339,200 -0.00(-0.15%)
May 12, 2010 0.0025 0.0025 0.0025 0.0025 1,766,590,464 +0.00(+1.09%)
May 11, 2010 0.0025 0.0025 0.0025 0.0025 1,616,328 +0.00(+0.65%)
May 10, 2010 0.0024 0.0025 0.0024 0.0025 2,435,993,088 +0.00(+3.85%)
May 07, 2010 0.0024 0.0024 0.0023 0.0024 4,002,150,656 -0.00(-2.44%)
May 06, 2010 0.0025 0.0025 0.0019 0.0024 1,747,814,400 -0.00(-2.43%)
May 05, 2010 0.0025 0.0025 0.0024 0.0025 2,929,781,248 -0.00(-1.27%)
May 04, 2010 0.0025 0.0026 0.0025 0.0025 3,232,657 -0.00(-1.40%)
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.