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 31, 2013 0.0024 0.0024 0.0023 0.0023 2,000,723,968 -0.00(-2.36%)
May 30, 2013 0.0024 0.0024 0.0024 0.0024 1,105,933,312 -0.00(-0.31%)
May 29, 2013 0.0023 0.0024 0.0022 0.0024 2,415,783,936 +0.00(+3.01%)
May 28, 2013 0.0024 0.0024 0.0023 0.0023 1,164,042,240 -0.00(-4.22%)
May 24, 2013 0.0024 0.0024 0.0024 0.0024 1,681,733,632 +0.00(+0.00%)
May 23, 2013 0.0024 0.0024 0.0023 0.0024 1,926,588,416 -0.00(-0.56%)
May 22, 2013 0.0025 0.0025 0.0024 0.0024 1,572,370,432 -0.00(-1.61%)
May 21, 2013 0.0025 0.0025 0.0024 0.0025 4,192,684,032 -0.00(-2.12%)
May 20, 2013 0.0025 0.0025 0.0025 0.0025 2,634,739,712 -0.00(-0.64%)
May 17, 2013 0.0025 0.0025 0.0025 0.0025 306,932,736 +0.00(+0.89%)
May 16, 2013 0.0025 0.0025 0.0025 0.0025 2,976,949,248 +0.00(+2.07%)
May 15, 2013 0.0025 0.0025 0.0024 0.0025 3,562,094,592 -0.00(-1.93%)
May 13, 2013 0.0026 0.0026 0.0025 0.0025 3,912,937,472 -0.00(-2.23%)
May 10, 2013 0.0026 0.0026 0.0025 0.0026 2,946,666,496 -0.00(-1.29%)
May 09, 2013 0.0026 0.0026 0.0026 0.0026 561,709,056 -0.00(-1.55%)
May 08, 2013 0.0026 0.0026 0.0026 0.0026 443,052,032 +0.00(+1.33%)
May 07, 2013 0.0026 0.0026 0.0026 0.0026 2,628,918,272 +0.00(+2.59%)
May 06, 2013 0.0025 0.0025 0.0025 0.0025 1,580,955,648 +0.00(+0.34%)
May 03, 2013 0.0026 0.0026 0.0025 0.0025 1,756,655,616 -0.00(-1.40%)
May 02, 2013 0.0026 0.0026 0.0025 0.0026 3,985,872,896 -0.00(-2.13%)
May 01, 2013 0.0026 0.0026 0.0026 0.0026 3,077,605,376 -0.00(-1.26%)
Apr 30, 2013 0.0026 0.0026 0.0026 0.0026 2,662,470,656 +0.00(+0.52%)
Apr 29, 2013 0.0026 0.0026 0.0026 0.0026 3,868,905,984 +0.00(+1.62%)
Apr 26, 2013 0.0026 0.0026 0.0026 0.0026 2,133,459,968 -0.00(-0.85%)
Apr 25, 2013 0.0026 0.0026 0.0026 0.0026 1,704,016,896 +0.00(+0.91%)
Apr 24, 2013 0.0026 0.0026 0.0026 0.0026 404,099,072 -0.00(-0.24%)
Apr 23, 2013 0.0026 0.0026 0.0026 0.0026 543,968,256 +0.00(+0.24%)
Apr 22, 2013 0.0026 0.0026 0.0026 0.0026 246,533,120 +0.00(+0.77%)
Apr 19, 2013 0.0025 0.0026 0.0025 0.0026 37,736,448 +0.00(+1.07%)
Apr 18, 2013 0.0026 0.0026 0.0025 0.0025 1,687,118,848 -0.00(-0.34%)
Apr 17, 2013 0.0026 0.0026 0.0025 0.0026 3,685,124,096 -0.00(-1.57%)
Apr 16, 2013 0.0025 0.0026 0.0025 0.0026 1,751,674,880 +0.00(+2.64%)
Apr 15, 2013 0.0026 0.0026 0.0025 0.0025 2,084,280,320 -0.00(-2.44%)
Apr 12, 2013 0.0026 0.0026 0.0026 0.0026 3,837,783,552 -0.00(-0.71%)
Apr 11, 2013 0.0026 0.0026 0.0026 0.0026 1,678,819,328 -0.00(-0.66%)
Apr 10, 2013 0.0026 0.0026 0.0026 0.0026 2,374,688,768 -0.00(-0.28%)
Apr 09, 2013 0.0027 0.0027 0.0026 0.0026 1,875,657,728 -0.00(-0.65%)
Apr 08, 2013 0.0027 0.0027 0.0026 0.0027 2,854,037,504 -0.00(-0.37%)
Apr 05, 2013 0.0026 0.0027 0.0026 0.0027 3,224,807,424 +0.00(+1.51%)
Apr 04, 2013 0.0026 0.0026 0.0026 0.0026 1,307,279,360 +0.00(+2.07%)
Apr 03, 2013 0.0026 0.0026 0.0026 0.0026 2,949,687,296 -0.00(-1.57%)
Apr 02, 2013 0.0026 0.0027 0.0026 0.0026 2,438,929,408 -0.00(-0.99%)
Apr 01, 2013 0.0026 0.0027 0.0026 0.0026 3,030,118,400 -0.00(-0.47%)
Mar 28, 2013 0.0027 0.0027 0.0026 0.0026 1,404,813,312 -0.00(-0.37%)
Mar 27, 2013 0.0027 0.0027 0.0026 0.0027 3,580,942,336 -0.00(-3.51%)
Mar 26, 2013 0.0027 0.0028 0.0027 0.0028 2,098,688,000 +0.00(+0.82%)
Mar 25, 2013 0.0027 0.0027 0.0027 0.0027 3,732,404,224 +0.00(+0.55%)
Mar 22, 2013 0.0027 0.0027 0.0027 0.0027 3,006,096,384 +0.00(+1.48%)
Mar 21, 2013 0.0027 0.0027 0.0026 0.0027 1,314,770,944 +0.00(+0.84%)
Mar 20, 2013 0.0026 0.0027 0.0026 0.0027 633,075,712 +0.00(+0.37%)
Mar 19, 2013 0.0027 0.0027 0.0026 0.0026 1,193,383,936 -0.00(-1.11%)
Mar 18, 2013 0.0027 0.0027 0.0026 0.0027 4,199,636,992 +0.00(+0.42%)
Mar 15, 2013 0.0027 0.0027 0.0027 0.0027 2,370,750,464 -0.00(-0.32%)
Mar 14, 2013 0.0026 0.0027 0.0026 0.0027 4,201,721,856 +0.00(+0.84%)
Mar 13, 2013 0.0026 0.0027 0.0026 0.0026 3,885,972,480 +0.00(+1.23%)
Mar 12, 2013 0.0026 0.0026 0.0026 0.0026 3,452,567,552 -0.00(-0.28%)
Mar 11, 2013 0.0026 0.0026 0.0026 0.0026 3,503,349,760 +0.00(+2.17%)
Mar 08, 2013 0.0026 0.0026 0.0025 0.0026 2,225,172,480 +0.00(+0.92%)
Mar 07, 2013 0.0025 0.0025 0.0025 0.0025 1,661,687,808 -0.00(-0.44%)
Mar 06, 2013 0.0026 0.0026 0.0026 0.0026 3,244,881,920 -0.00(-2.78%)
Mar 05, 2013 0.0026 0.0026 0.0026 0.0026 1,096,689,664 +0.00(+1.34%)
Mar 04, 2013 0.0026 0.0026 0.0026 0.0026 3,912,975,360 +0.00(+0.72%)
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.