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

Invesco Mortgage Capital Inc (NY: IVR )

9.180 -0.080 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2018 1.333 1.333 1.333 0 +0.00(+0.06%)
Aug 30, 2018 1.331 1.336 1.329 1.332 4,052,911 +0.00(+0.18%)
Aug 29, 2018 1.326 1.332 1.326 1.330 4,646,601 +0.00(+0.25%)
Aug 28, 2018 1.328 1.331 1.323 1.326 3,378,280 -0.00(-0.12%)
Aug 27, 2018 1.330 1.334 1.326 1.328 4,487,190 +0.00(+0.06%)
Aug 24, 2018 1.326 1.329 1.321 1.327 6,631,861 +0.00(+0.06%)
Aug 23, 2018 1.330 1.337 1.326 1.326 5,311,540 -0.00(-0.31%)
Aug 22, 2018 1.343 1.345 1.330 1.331 5,023,632 -0.01(-0.86%)
Aug 21, 2018 1.335 1.344 1.335 1.342 7,640,107 +0.01(+0.55%)
Aug 20, 2018 1.329 1.340 1.329 1.335 5,340,140 +0.00(+0.31%)
Aug 17, 2018 1.326 1.335 1.324 1.331 6,728,046 +0.00(+0.31%)
Aug 16, 2018 1.320 1.328 1.318 1.326 7,936,659 +0.01(+0.62%)
Aug 15, 2018 1.308 1.322 1.308 1.318 11,712,425 +0.00(+0.06%)
Aug 14, 2018 1.315 1.325 1.315 1.317 5,300,412 +0.00(+0.38%)
Aug 13, 2018 1.313 1.316 1.306 1.312 8,156,435 -0.00(-0.12%)
Aug 10, 2018 1.306 1.324 1.294 1.314 18,138,696 -0.01(-0.87%)
Aug 09, 2018 1.319 1.331 1.319 1.326 4,902,659 +0.00(+0.37%)
Aug 08, 2018 1.307 1.322 1.303 1.321 9,466,432 +0.00(+0.25%)
Aug 07, 2018 1.341 1.341 1.316 1.317 9,078,004 -0.02(-1.65%)
Aug 06, 2018 1.349 1.352 1.335 1.340 7,222,812 -0.01(-0.61%)
Aug 03, 2018 1.364 1.368 1.344 1.348 11,842,871 -0.01(-1.08%)
Aug 02, 2018 1.353 1.366 1.353 1.363 8,932,376 +0.01(+0.67%)
Aug 01, 2018 1.360 1.360 1.337 1.354 7,834,460 -0.01(-0.66%)
Jul 31, 2018 1.347 1.366 1.340 1.363 15,022,329 +0.02(+1.16%)
Jul 30, 2018 1.329 1.350 1.328 1.347 8,312,181 +0.02(+1.42%)
Jul 27, 2018 1.329 1.334 1.320 1.328 7,391,597 +0.00(+0.06%)
Jul 26, 2018 1.316 1.329 1.316 1.327 9,495,421 +0.01(+0.81%)
Jul 25, 2018 1.317 1.322 1.312 1.317 8,142,299 +0.00(+0.00%)
Jul 24, 2018 1.316 1.317 1.308 1.317 8,484,741 +0.00(+0.19%)
Jul 23, 2018 1.317 1.321 1.312 1.314 4,884,018 -0.01(-0.44%)
Jul 20, 2018 1.322 1.324 1.312 1.320 6,672,393 -0.00(-0.25%)
Jul 19, 2018 1.311 1.329 1.310 1.323 6,589,029 +0.01(+0.94%)
Jul 18, 2018 1.308 1.317 1.308 1.311 7,032,927 -0.00(-0.06%)
Jul 17, 2018 1.317 1.324 1.310 1.312 8,922,563 -0.01(-0.50%)
Jul 16, 2018 1.326 1.329 1.315 1.318 7,091,745 -0.01(-0.50%)
Jul 13, 2018 1.326 1.333 1.322 1.325 8,093,683 -0.00(-0.06%)
Jul 12, 2018 1.328 1.330 1.319 1.326 6,399,935 -0.00(-0.37%)
Jul 11, 2018 1.325 1.333 1.322 1.331 6,816,402 +0.01(+0.43%)
Jul 10, 2018 1.330 1.332 1.322 1.325 6,078,593 -0.00(-0.12%)
Jul 09, 2018 1.334 1.336 1.325 1.326 7,776,567 -0.00(-0.37%)
Jul 06, 2018 1.330 1.338 1.328 1.331 6,272,338 +0.00(+0.12%)
Jul 05, 2018 1.305 1.332 1.305 1.330 13,764,808 -0.00(-0.25%)
Jul 03, 2018 1.333 1.333 1.333 0 +0.02(+1.50%)
Jul 02, 2018 1.304 1.313 1.299 1.313 9,244,075 +0.01(+0.57%)
Jun 29, 2018 1.312 1.317 1.301 1.306 11,156,990 -0.01(-0.44%)
Jun 28, 2018 1.294 1.312 1.292 1.312 13,028,388 +0.02(+1.59%)
Jun 27, 2018 1.318 1.318 1.291 1.291 13,636,907 -0.03(-2.12%)
Jun 26, 2018 1.320 1.329 1.309 1.319 15,131,992 +0.31(+31.21%)
Jun 25, 2018 1.003 1.010 1.001 1.005 16,551,960 +0.00(+0.43%)
Jun 22, 2018 1.009 1.013 0.9998 1.001 19,908,766 -0.00(-0.49%)
Jun 21, 2018 1.007 1.008 1.001 1.006 9,020,616 +0.00(+0.00%)
Jun 20, 2018 1.006 1.010 0.9998 1.006 10,061,389 +0.00(+0.18%)
Jun 19, 2018 0.9980 1.007 0.9949 1.004 17,260,242 +0.01(+0.67%)
Jun 18, 2018 0.9857 0.9998 0.9857 0.9974 11,590,513 +0.01(+1.12%)
Jun 15, 2018 0.9888 0.9870 0.9864 29,686,282 -0.00(-0.06%)
Jun 14, 2018 0.9851 0.9891 0.9815 0.9870 13,267,550 +0.01(+0.56%)
Jun 13, 2018 0.9974 0.9974 0.9815 0.9815 17,762,740 -0.01(-1.41%)
Jun 12, 2018 1.004 1.005 0.9943 0.9955 15,896,399 -0.01(-0.91%)
Jun 11, 2018 1.006 1.006 0.9980 1.005 10,704,734 -0.00(-0.12%)
Jun 08, 2018 0.9992 1.008 0.9992 1.006 12,078,765 +0.01(+0.67%)
Jun 07, 2018 1.004 1.005 0.9955 0.9992 32,494,116 -0.00(-0.31%)
Jun 06, 2018 0.9983 1.002 14,450,839 -0.00(-0.36%)
Jun 05, 2018 1.009 1.011 0.9971 1.006 17,281,404 -0.00(-0.18%)
Jun 04, 2018 1.000 1.008 0.9980 1.008 19,024,360 +0.01(+0.98%)
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.