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

Invesco Mortgage Capital Inc (NY: IVR )

9.135 +0.015 (+0.16%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 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, 2016 0.1130 0.1143 0.1125 0.1143 120,726,976 +0.00(+1.03%)
Jun 29, 2016 0.1134 0.1136 0.1123 0.1131 127,865,256 +0.00(+0.82%)
Jun 28, 2016 0.1118 0.1133 0.1113 0.1122 194,016,384 +0.00(+1.43%)
Jun 27, 2016 0.1143 0.1145 0.1105 0.1106 128,241,960 -0.00(-3.71%)
Jun 24, 2016 0.1128 0.1159 0.1125 0.1149 230,906,144 -0.00(-0.65%)
Jun 23, 2016 0.1160 0.1160 0.1150 0.1156 275,779,008 +0.03(+35.92%)
Jun 22, 2016 0.0865 0.0866 0.0849 0.0851 158,493,232 -0.00(-1.32%)
Jun 21, 2016 0.0873 0.0873 0.0862 0.0862 139,792,656 -0.00(-0.69%)
Jun 20, 2016 0.0871 0.0873 0.0865 0.0868 168,294,976 +0.00(+0.49%)
Jun 17, 2016 0.0857 0.0871 0.0857 0.0864 356,481,152 +0.00(+0.56%)
Jun 16, 2016 0.0859 0.0863 0.0851 0.0859 123,864,576 +0.00(+0.00%)
Jun 15, 2016 0.0856 0.0863 0.0852 0.0859 122,243,464 +0.00(+0.42%)
Jun 14, 2016 0.0859 0.0864 0.0852 0.0856 118,532,872 -0.00(-0.63%)
Jun 13, 2016 0.0869 0.0874 0.0860 0.0861 118,770,896 -0.00(-1.37%)
Jun 10, 2016 0.0874 0.0877 0.0868 0.0873 111,266,472 -0.00(-0.95%)
Jun 09, 2016 0.0878 0.0883 0.0872 0.0881 164,146,368 +0.00(+0.07%)
Jun 08, 2016 0.0874 0.0882 0.0872 0.0881 133,464,824 +0.00(+0.89%)
Jun 07, 2016 0.0875 0.0877 0.0867 0.0873 101,741,456 +0.00(+0.00%)
Jun 06, 2016 0.0877 0.0878 0.0869 0.0873 139,889,888 -0.00(-0.34%)
Jun 03, 2016 0.0877 0.0883 0.0873 0.0876 169,462,224 +0.00(+0.62%)
Jun 02, 2016 0.0865 0.0874 0.0864 0.0871 196,623,824 +0.00(+0.42%)
Jun 01, 2016 0.0860 0.0868 0.0858 0.0867 316,407,008 +0.00(+0.56%)
May 31, 2016 0.0857 0.0865 0.0853 0.0862 155,987,760 +0.00(+0.84%)
May 27, 2016 0.0864 0.0855 0.0855 0.0855 130,502,984 -0.00(-0.83%)
May 26, 2016 0.0849 0.0863 0.0849 0.0862 131,982,816 +0.00(+1.55%)
May 25, 2016 0.0850 0.0851 0.0847 0.0849 129,920,360 +0.00(+0.00%)
May 24, 2016 0.0851 0.0851 0.0845 0.0849 133,385,592 +0.00(+0.43%)
May 23, 2016 0.0851 0.0854 0.0844 0.0845 207,106,768 +0.00(+0.07%)
May 20, 2016 0.0844 0.0847 0.0836 0.0845 142,015,232 +0.00(+0.79%)
May 19, 2016 0.0831 0.0839 0.0822 0.0838 162,794,464 -0.00(-0.07%)
May 18, 2016 0.0854 0.0856 0.0828 0.0839 225,792,848 -0.00(-0.21%)
May 17, 2016 0.0850 0.0857 0.0835 0.0841 190,796,896 -0.00(-1.41%)
May 16, 2016 0.0836 0.0853 0.0831 0.0853 232,394,384 +0.00(+1.94%)
May 13, 2016 0.0832 0.0841 0.0827 0.0836 155,911,360 +0.00(+0.36%)
May 12, 2016 0.0830 0.0837 0.0822 0.0833 269,940,192 +0.00(+0.80%)
May 11, 2016 0.0821 0.0839 0.0821 0.0827 259,663,248 +0.00(+1.70%)
May 10, 2016 0.0787 0.0813 0.0785 0.0813 236,265,440 +0.00(+4.23%)
May 09, 2016 0.0776 0.0787 0.0773 0.0780 218,447,376 +0.00(+0.15%)
May 06, 2016 0.0765 0.0780 0.0763 0.0779 159,562,080 +0.00(+1.48%)
May 05, 2016 0.0761 0.0773 0.0760 0.0767 145,721,328 +0.00(+0.87%)
May 04, 2016 0.0748 0.0762 0.0747 0.0761 153,990,192 +0.00(+1.20%)
May 03, 2016 0.0762 0.0764 0.0745 0.0752 149,020,928 -0.00(-1.80%)
May 02, 2016 0.0772 0.0775 0.0761 0.0766 120,025,720 -0.00(-0.62%)
Apr 29, 2016 0.0767 0.0772 0.0760 0.0770 156,298,672 +0.00(+0.23%)
Apr 28, 2016 0.0763 0.0772 0.0762 0.0769 126,714,496 -0.00(-0.08%)
Apr 27, 2016 0.0760 0.0770 0.0758 0.0769 159,935,216 +0.00(+1.34%)
Apr 26, 2016 0.0759 0.0762 0.0751 0.0759 148,744,880 +0.00(+0.16%)
Apr 25, 2016 0.0755 0.0760 0.0752 0.0758 208,521,392 +0.00(+0.32%)
Apr 22, 2016 0.0751 0.0758 0.0751 0.0755 192,207,840 +0.00(+0.48%)
Apr 21, 2016 0.0755 0.0760 0.0751 0.0752 267,532,288 -0.00(-0.08%)
Apr 20, 2016 0.0749 0.0760 0.0745 0.0752 245,319,088 +0.00(+0.48%)
Apr 19, 2016 0.0745 0.0755 0.0744 0.0749 123,308,304 +0.00(+0.56%)
Apr 18, 2016 0.0739 0.0746 0.0739 0.0745 156,364,224 +0.00(+0.24%)
Apr 15, 2016 0.0742 0.0747 0.0739 0.0743 123,034,088 +0.00(+0.08%)
Apr 14, 2016 0.0743 0.0746 0.0739 0.0742 107,466,304 +0.00(+0.00%)
Apr 13, 2016 0.0737 0.0743 0.0731 0.0742 139,747,776 +0.00(+1.14%)
Apr 12, 2016 0.0731 0.0737 0.0727 0.0734 128,031,864 +0.00(+0.41%)
Apr 11, 2016 0.0723 0.0735 0.0722 0.0731 245,765,440 +0.00(+0.66%)
Apr 08, 2016 0.0732 0.0737 0.0722 0.0726 172,017,072 +0.00(+0.00%)
Apr 07, 2016 0.0724 0.0731 0.0720 0.0726 145,754,848 +0.00(+0.00%)
Apr 06, 2016 0.0728 0.0734 0.0724 0.0726 130,008,264 -0.00(-0.41%)
Apr 05, 2016 0.0717 0.0730 0.0716 0.0729 115,491,304 +0.00(+1.00%)
Apr 04, 2016 0.0733 0.0733 0.0719 0.0722 117,816,136 -0.00(-1.55%)
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.