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

Invesco Mortgage Capital Inc (NY: IVR )

9.285 +0.025 (+0.27%)
Streaming Delayed Price Updated: 2:39 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 (%)
Jun 30, 2015 0.0295 0.0297 0.0291 0.0291 1,076,400,384 -0.00(-1.11%)
Jun 29, 2015 0.0299 0.0300 0.0294 0.0294 823,301,760 -0.00(-1.90%)
Jun 26, 2015 0.0304 0.0305 0.0299 0.0300 1,072,893,376 -0.00(-1.80%)
Jun 25, 2015 0.0309 0.0309 0.0305 0.0305 634,772,224 -0.00(-1.25%)
Jun 24, 2015 0.0313 0.0313 0.0309 0.0309 655,179,968 +0.01(+33.86%)
Jun 23, 2015 0.0231 0.0232 0.0230 0.0231 1,637,009,664 -0.00(-0.25%)
Jun 22, 2015 0.0232 0.0233 0.0231 0.0231 1,276,152,704 -0.00(-0.13%)
Jun 19, 2015 0.0230 0.0232 0.0228 0.0232 1,503,662,464 +0.00(+0.82%)
Jun 18, 2015 0.0228 0.0231 0.0228 0.0230 1,101,787,264 +0.00(+1.02%)
Jun 17, 2015 0.0225 0.0228 0.0224 0.0227 586,050,816 +0.00(+1.03%)
Jun 16, 2015 0.0225 0.0225 0.0224 0.0225 676,857,984 +0.00(+0.19%)
Jun 15, 2015 0.0226 0.0227 0.0224 0.0225 471,375,584 -0.00(-0.83%)
Jun 12, 2015 0.0226 0.0227 0.0225 0.0227 495,686,528 +0.00(+0.32%)
Jun 11, 2015 0.0223 0.0226 0.0223 0.0226 1,201,664,512 +0.00(+1.50%)
Jun 10, 2015 0.0222 0.0223 0.0221 0.0223 661,263,744 +0.00(+0.20%)
Jun 09, 2015 0.0223 0.0223 0.0221 0.0222 765,804,416 -0.00(-0.33%)
Jun 08, 2015 0.0225 0.0225 0.0223 0.0223 828,785,536 -0.00(-0.71%)
Jun 05, 2015 0.0226 0.0228 0.0224 0.0224 929,129,728 -0.00(-1.47%)
Jun 04, 2015 0.0228 0.0229 0.0228 0.0228 481,839,552 -0.00(-0.51%)
Jun 03, 2015 0.0231 0.0231 0.0228 0.0229 762,417,280 -0.00(-1.01%)
Jun 02, 2015 0.0232 0.0232 0.0231 0.0231 512,864,960 -0.00(-0.44%)
Jun 01, 2015 0.0232 0.0233 0.0231 0.0232 839,899,968 +0.00(+0.63%)
May 29, 2015 0.0232 0.0233 0.0231 0.0231 1,344,733,056 -0.00(-0.38%)
May 28, 2015 0.0232 0.0233 0.0230 0.0232 1,162,607,872 +0.00(+0.13%)
May 27, 2015 0.0231 0.0232 0.0230 0.0231 738,134,528 +0.00(+0.38%)
May 26, 2015 0.0231 0.0231 0.0229 0.0231 553,878,528 -0.00(-0.31%)
May 22, 2015 0.0232 0.0231 0.0231 0.0231 436,010,016 -0.00(-0.31%)
May 21, 2015 0.0233 0.0233 0.0232 0.0232 460,225,408 -0.00(-0.19%)
May 20, 2015 0.0234 0.0235 0.0232 0.0232 651,587,776 -0.00(-0.31%)
May 19, 2015 0.0234 0.0234 0.0233 0.0233 440,227,808 -0.00(-0.50%)
May 18, 2015 0.0234 0.0235 0.0233 0.0234 734,316,928 +0.00(+0.06%)
May 15, 2015 0.0233 0.0234 0.0232 0.0234 755,950,336 +0.00(+0.69%)
May 14, 2015 0.0233 0.0234 0.0232 0.0233 711,133,632 +0.00(+0.44%)
May 13, 2015 0.0233 0.0233 0.0231 0.0232 596,987,904 -0.00(-0.25%)
May 12, 2015 0.0229 0.0232 0.0228 0.0232 956,187,008 +0.00(+1.01%)
May 11, 2015 0.0228 0.0230 0.0228 0.0230 1,604,525,824 +0.00(+0.64%)
May 08, 2015 0.0227 0.0229 0.0226 0.0228 793,250,816 +0.00(+1.49%)
May 07, 2015 0.0223 0.0226 0.0221 0.0225 1,373,142,144 +0.00(+1.91%)
May 06, 2015 0.0223 0.0224 0.0220 0.0221 843,762,240 -0.00(-0.91%)
May 05, 2015 0.0225 0.0226 0.0223 0.0223 797,439,744 -0.00(-1.23%)
May 04, 2015 0.0225 0.0227 0.0225 0.0226 520,736,672 +0.00(+0.39%)
May 01, 2015 0.0224 0.0226 0.0224 0.0225 543,136,768 +0.00(+0.32%)
Apr 30, 2015 0.0225 0.0226 0.0223 0.0224 728,951,552 -0.00(-0.71%)
Apr 29, 2015 0.0226 0.0227 0.0225 0.0226 669,925,504 -0.00(-0.77%)
Apr 28, 2015 0.0229 0.0229 0.0227 0.0227 749,004,160 -0.00(-0.38%)
Apr 27, 2015 0.0229 0.0230 0.0228 0.0228 553,237,632 -0.00(-0.32%)
Apr 24, 2015 0.0229 0.0230 0.0229 0.0229 330,107,936 +0.00(+0.00%)
Apr 23, 2015 0.0229 0.0230 0.0229 0.0229 887,983,488 +0.00(+0.06%)
Apr 22, 2015 0.0229 0.0230 0.0229 0.0229 344,072,480 -0.00(-0.13%)
Apr 21, 2015 0.0231 0.0231 0.0229 0.0229 475,733,632 -0.00(-0.57%)
Apr 20, 2015 0.0230 0.0231 0.0229 0.0230 439,990,560 +0.00(+0.19%)
Apr 17, 2015 0.0229 0.0231 0.0229 0.0230 572,242,368 +0.00(+0.00%)
Apr 16, 2015 0.0229 0.0231 0.0228 0.0230 258,902,352 +0.00(+0.32%)
Apr 15, 2015 0.0229 0.0229 0.0228 0.0229 585,081,984 +0.00(+0.32%)
Apr 14, 2015 0.0228 0.0229 0.0228 0.0228 482,121,472 +0.00(+0.32%)
Apr 13, 2015 0.0229 0.0229 0.0228 0.0228 384,237,536 -0.00(-0.44%)
Apr 10, 2015 0.0229 0.0229 0.0228 0.0229 517,273,184 +0.00(+0.45%)
Apr 09, 2015 0.0229 0.0230 0.0227 0.0228 600,304,896 -0.00(-0.95%)
Apr 08, 2015 0.0229 0.0230 0.0228 0.0230 476,355,232 +0.00(+0.57%)
Apr 07, 2015 0.0229 0.0230 0.0228 0.0229 469,261,888 -0.00(-0.32%)
Apr 06, 2015 0.0228 0.0230 0.0228 0.0229 727,951,104 +0.00(+0.51%)
Apr 02, 2015 0.0228 0.0228 0.0228 0.0228 775,961,728 +0.00(+0.00%)
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.