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 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%)
Jun 01, 2018 0.9955 1.002 0.9851 0.9980 23,464,276 +0.01(+0.55%)
May 31, 2018 1.004 1.004 0.9906 0.9925 21,971,898 -0.01(-1.04%)
May 30, 2018 0.9937 1.007 0.9906 1.003 21,633,276 +0.01(+1.17%)
May 29, 2018 0.9839 0.9971 0.9784 0.9913 35,700,472 +0.01(+0.75%)
May 25, 2018 0.9839 0.9839 0.9839 0 -0.00(-0.37%)
May 24, 2018 0.9882 0.9888 0.9830 0.9876 21,778,638 -0.00(-0.19%)
May 23, 2018 0.9857 0.9906 0.9809 0.9894 18,670,414 +0.00(+0.43%)
May 22, 2018 0.9894 0.9922 0.9833 0.9851 9,583,520 -0.00(-0.31%)
May 21, 2018 0.9784 0.9882 0.9735 0.9882 15,276,423 +0.01(+1.19%)
May 18, 2018 0.9741 0.9766 0.9674 0.9766 32,522,504 +0.00(+0.13%)
May 17, 2018 0.9760 0.9790 0.9729 0.9754 11,011,615 -0.00(-0.06%)
May 16, 2018 0.9778 0.9815 0.9738 0.9760 13,669,360 -0.00(-0.37%)
May 15, 2018 0.9790 0.9873 0.9760 0.9796 14,010,697 -0.00(-0.37%)
May 14, 2018 0.9870 0.9870 0.9790 0.9833 9,341,806 -0.00(-0.19%)
May 11, 2018 0.9882 0.9906 0.9842 0.9851 12,488,900 -0.00(-0.25%)
May 10, 2018 0.9839 0.9906 0.9809 0.9876 11,271,285 +0.01(+0.81%)
May 09, 2018 0.9821 0.9833 0.9653 0.9796 29,901,962 -0.00(-0.12%)
May 08, 2018 1.004 1.006 0.9772 0.9809 31,929,918 -0.02(-2.37%)
May 07, 2018 1.005 1.010 0.9986 1.005 23,665,974 +0.00(+0.00%)
May 04, 2018 0.9815 1.010 0.9729 1.005 20,846,498 +0.02(+1.73%)
May 03, 2018 0.9827 0.9943 0.9729 0.9876 15,920,602 +0.01(+0.56%)
May 02, 2018 0.9864 0.9894 0.9790 0.9821 9,355,853 -0.01(-0.68%)
May 01, 2018 0.9925 0.9931 0.9799 0.9888 12,780,033 -0.00(-0.37%)
Apr 30, 2018 0.9998 1.007 0.9925 0.9925 20,367,418 -0.00(-0.43%)
Apr 27, 2018 0.9998 1.003 0.9949 0.9968 13,748,754 +0.00(+0.00%)
Apr 26, 2018 0.9943 0.9992 0.9906 0.9968 11,709,105 +0.00(+0.18%)
Apr 25, 2018 0.9888 0.9961 0.9864 0.9949 14,036,404 +0.00(+0.25%)
Apr 24, 2018 0.9876 0.9989 0.9864 0.9925 18,915,890 +0.00(+0.43%)
Apr 23, 2018 0.9925 0.9925 0.9845 0.9882 10,024,431 -0.00(-0.19%)
Apr 20, 2018 0.9876 0.9931 0.9833 0.9900 17,975,722 +0.00(+0.37%)
Apr 19, 2018 0.9900 0.9949 0.9845 0.9864 12,171,700 -0.01(-0.55%)
Apr 18, 2018 0.9925 1.001 0.9913 0.9919 10,094,716 +0.00(+0.00%)
Apr 17, 2018 0.9894 0.9943 0.9864 0.9919 9,091,604 +0.00(+0.43%)
Apr 16, 2018 0.9864 0.9903 0.9796 0.9876 9,375,068 +0.01(+0.56%)
Apr 13, 2018 0.9894 0.9949 0.9772 0.9821 13,690,914 -0.01(-0.74%)
Apr 12, 2018 1.001 1.001 0.9888 0.9894 8,965,931 -0.01(-0.86%)
Apr 11, 2018 1.000 1.005 0.9961 0.9980 13,445,356 -0.01(-0.67%)
Apr 10, 2018 1.008 1.010 1.003 1.005 14,491,542 +0.00(+0.24%)
Apr 09, 2018 1.008 1.014 1.002 1.002 12,155,085 -0.00(-0.18%)
Apr 06, 2018 1.005 1.011 0.9992 1.004 14,741,907 -0.00(-0.36%)
Apr 05, 2018 1.005 1.013 0.9998 1.008 15,740,669 +0.00(+0.49%)
Apr 04, 2018 0.9986 1.007 0.9961 1.003 11,879,602 -0.00(-0.24%)
Apr 03, 2018 0.9980 1.008 0.9925 1.005 13,290,624 +0.01(+0.86%)
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.