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: 4:10 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 (%)
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%)
Apr 02, 2018 1.000 1.006 0.9882 0.9968 13,460,695 -0.00(-0.49%)
Mar 29, 2018 1.002 1.002 1.002 0 +0.01(+1.17%)
Mar 28, 2018 0.9882 0.9943 0.9839 0.9900 17,938,468 +0.00(+0.50%)
Mar 27, 2018 0.9857 0.9931 0.9754 0.9851 16,553,007 -0.00(-0.06%)
Mar 26, 2018 0.9729 0.9894 0.9637 0.9857 20,592,878 +0.25(+33.55%)
Mar 23, 2018 0.7449 0.7485 0.7381 0.7381 24,527,374 -0.00(-0.37%)
Mar 22, 2018 0.7408 0.7512 0.7395 0.7408 20,083,246 -0.00(-0.31%)
Mar 21, 2018 0.7444 0.7472 0.7401 0.7431 18,873,172 -0.00(-0.06%)
Mar 20, 2018 0.7449 0.7485 0.7417 0.7435 16,565,867 -0.00(-0.12%)
Mar 19, 2018 0.7503 0.7517 0.7385 0.7444 15,235,745 -0.01(-0.97%)
Mar 16, 2018 0.7453 0.7535 0.7404 0.7517 32,581,398 +0.01(+1.22%)
Mar 15, 2018 0.7485 0.7512 0.7376 0.7426 13,648,024 -0.01(-0.79%)
Mar 14, 2018 0.7472 0.7544 0.7467 0.7485 16,285,276 +0.00(+0.43%)
Mar 13, 2018 0.7435 0.7474 0.7422 0.7453 20,261,642 +0.00(+0.55%)
Mar 12, 2018 0.7331 0.7458 0.7331 0.7413 22,145,142 +0.01(+1.43%)
Mar 09, 2018 0.7308 0.7313 0.7227 0.7308 18,184,514 +0.00(+0.06%)
Mar 08, 2018 0.7313 0.7333 0.7245 0.7304 26,692,544 +0.00(+0.25%)
Mar 07, 2018 0.7299 0.7286 50,146,736 +0.01(+0.82%)
Mar 06, 2018 0.7190 0.7249 0.7091 0.7227 28,418,940 +0.00(+0.50%)
Mar 05, 2018 0.7086 0.7206 0.7072 0.7190 28,197,228 +0.01(+1.93%)
Mar 02, 2018 0.6959 0.7068 0.6918 0.7054 28,162,354 +0.00(+0.65%)
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.