Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.140 +0.020 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 0.0025 0.0025 0.0025 0.0025 14,563,120 -0.00(-1.09%)
Jun 29, 2010 0.0025 0.0025 0.0025 0.0025 1,479,643,776 -0.00(-5.78%)
Jun 25, 2010 0.0027 0.0027 0.0025 0.0027 1,800,740,864 +0.00(+3.82%)
Jun 24, 2010 0.0026 0.0026 0.0026 0.0026 1,378,671,616 -0.00(-0.10%)
Jun 23, 2010 0.0026 0.0026 0.0026 0.0026 2,081,087,616 -0.00(-1.29%)
Jun 22, 2010 0.0026 0.0027 0.0026 0.0026 5,333,884 -0.00(-0.90%)
Jun 21, 2010 0.0026 0.0026 0.0026 0.0026 2,308,707,072 +0.00(+0.76%)
Jun 18, 2010 0.0026 0.0026 0.0026 0.0026 1,910,160,896 +0.00(+0.00%)
Jun 17, 2010 0.0026 0.0026 0.0026 0.0026 1,034,450 +0.00(+0.14%)
Jun 16, 2010 0.0026 0.0026 0.0026 0.0026 2,316,417,024 +0.00(+1.01%)
Jun 15, 2010 0.0026 0.0026 0.0026 0.0026 9,261,563 -0.00(-0.05%)
Jun 14, 2010 0.0026 0.0026 0.0026 0.0026 1,725,357,952 +0.00(+0.14%)
Jun 11, 2010 0.0025 0.0026 0.0025 0.0026 2,215,695,616 +0.00(+0.29%)
Jun 10, 2010 0.0026 0.0026 0.0025 0.0026 8,606,949 +0.00(+1.42%)
Jun 09, 2010 0.0025 0.0025 0.0025 0.0025 1,217,669,248 +0.00(+0.49%)
Jun 08, 2010 0.0025 0.0025 0.0025 0.0025 2,284,066,304 +0.00(+1.50%)
Jun 07, 2010 0.0025 0.0025 0.0025 0.0025 2,239,099,904 -0.00(-0.79%)
Jun 04, 2010 0.0025 0.0025 0.0025 0.0025 2,770,694,144 -0.00(-2.28%)
Jun 03, 2010 0.0026 0.0026 0.0025 0.0026 2,529,344,000 -0.00(-1.10%)
Jun 02, 2010 0.0026 0.0026 0.0025 0.0026 3,321,838,080 +0.00(+1.16%)
Jun 01, 2010 0.0026 0.0026 0.0025 0.0026 7,515,927 +0.00(+0.10%)
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%)
May 03, 2010 0.0026 0.0026 0.0026 0.0026 2,404,660,480 +0.00(+0.48%)
Apr 30, 2010 0.0026 0.0026 0.0026 0.0026 4,109,264,896 -0.00(-0.91%)
Apr 29, 2010 0.0026 0.0026 0.0025 0.0026 1,197,573,120 +0.00(+1.41%)
Apr 28, 2010 0.0026 0.0026 0.0025 0.0025 1,710,383,104 -0.00(-1.63%)
Apr 27, 2010 0.0027 0.0027 0.0026 0.0026 8,081,642 -0.00(-3.69%)
Apr 26, 2010 0.0027 0.0027 0.0027 0.0027 1,521,805,696 -0.00(-1.05%)
Apr 23, 2010 0.0027 0.0027 0.0027 0.0027 1,651,815,040 -0.00(-1.26%)
Apr 22, 2010 0.0027 0.0028 0.0027 0.0027 1,037,844,544 +0.00(+0.18%)
Apr 21, 2010 0.0027 0.0028 0.0027 0.0027 1,309,888,768 +0.00(+0.59%)
Apr 20, 2010 0.0027 0.0027 0.0027 0.0027 3,649,289,984 +0.00(+1.90%)
Apr 19, 2010 0.0028 0.0028 0.0026 0.0027 2,820,210,432 -0.00(-2.92%)
Apr 16, 2010 0.0029 0.0029 0.0028 0.0028 2,321,346,816 -0.00(-4.46%)
Apr 15, 2010 0.0029 0.0029 0.0029 0.0029 795,185,152 -0.00(-0.30%)
Apr 14, 2010 0.0028 0.0029 0.0028 0.0029 1,140,150,016 +0.00(+2.10%)
Apr 13, 2010 0.0028 0.0028 0.0028 0.0028 818,840,128 +0.00(+0.97%)
Apr 12, 2010 0.0028 0.0028 0.0028 0.0028 1,297,847,168 -0.00(-0.04%)
Apr 09, 2010 0.0028 0.0028 0.0028 0.0028 822,032,384 -0.00(-0.26%)
Apr 08, 2010 0.0029 0.0029 0.0028 0.0028 786,691,328 -0.00(-1.30%)
Apr 07, 2010 0.0029 0.0029 0.0028 0.0029 1,076,587,904 -0.00(-1.07%)
Apr 06, 2010 0.0029 0.0029 0.0028 0.0029 1,395,643,136 +0.00(+0.39%)
Apr 05, 2010 0.0029 0.0029 0.0028 0.0029 964,608,704 +0.00(+0.83%)
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.