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: 7:00 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 24, 2011 0.0028 0.0028 0.0028 0.0028 1,687,961,600 -0.00(-0.04%)
May 23, 2011 0.0028 0.0028 0.0028 0.0028 417,314,816 -0.00(-0.52%)
May 20, 2011 0.0028 0.0029 0.0028 0.0028 1,518,320,128 -0.00(-0.26%)
May 19, 2011 0.0028 0.0029 0.0028 0.0028 3,099,258,880 +0.00(+1.10%)
May 18, 2011 0.0028 0.0028 0.0028 0.0028 125,941,760 +0.00(+0.40%)
May 17, 2011 0.0028 0.0028 0.0028 0.0028 2,980,111,360 -0.00(-0.26%)
May 16, 2011 0.0028 0.0028 0.0028 0.0028 1,794,628,608 +0.00(+0.00%)
May 13, 2011 0.0028 0.0029 0.0028 0.0028 168,610,816 -0.00(-1.17%)
May 12, 2011 0.0028 0.0029 0.0028 0.0028 2,707,614,720 +0.00(+0.13%)
May 11, 2011 0.0029 0.0029 0.0028 0.0028 4,164,912,640 +0.00(+0.22%)
May 10, 2011 0.0029 0.0029 0.0028 0.0028 651,205,632 +0.00(+0.31%)
May 09, 2011 0.0028 0.0028 0.0028 0.0028 999,478,272 +0.00(+0.31%)
May 06, 2011 0.0028 0.0028 0.0028 0.0028 972,744,192 -0.00(-0.48%)
May 05, 2011 0.0028 0.0028 0.0028 0.0028 2,891,439,616 -0.00(-0.09%)
May 04, 2011 0.0028 0.0029 0.0028 0.0028 3,323,554,816 +0.00(+0.61%)
May 03, 2011 0.0028 0.0028 0.0028 0.0028 2,989,316,096 -0.00(-0.09%)
May 02, 2011 0.0028 0.0028 0.0028 0.0028 3,308,544 +0.00(+0.22%)
Apr 29, 2011 0.0028 0.0028 0.0028 0.0028 3,172,023,296 +0.00(+0.62%)
Apr 28, 2011 0.0028 0.0028 0.0028 0.0028 487,568,384 +0.00(+0.53%)
Apr 27, 2011 0.0028 0.0028 0.0027 0.0028 911,636,480 +0.00(+1.40%)
Apr 26, 2011 0.0027 0.0027 0.0027 0.0027 3,032,380,416 +0.00(+0.96%)
Apr 25, 2011 0.0027 0.0027 0.0027 0.0027 1,155,410,944 +0.00(+1.06%)
Apr 21, 2011 0.0027 0.0027 0.0027 0.0027 1,578,681,856 +0.00(+0.70%)
Apr 20, 2011 0.0027 0.0027 0.0026 0.0027 1,805,395,968 +0.00(+1.22%)
Apr 19, 2011 0.0026 0.0026 0.0026 0.0026 514,862,592 +0.00(+0.42%)
Apr 18, 2011 0.0026 0.0026 0.0026 0.0026 1,803,060,224 -0.00(-0.24%)
Apr 15, 2011 0.0026 0.0026 0.0026 0.0026 122,690,560 +0.00(+0.71%)
Apr 14, 2011 0.0026 0.0026 0.0026 0.0026 1,017,586,688 +0.00(+1.05%)
Apr 13, 2011 0.0026 0.0026 0.0026 0.0026 853,166,080 +0.00(+0.67%)
Apr 12, 2011 0.0026 0.0026 0.0026 0.0026 2,143,707,136 -0.00(-1.33%)
Apr 11, 2011 0.0026 0.0026 0.0026 0.0026 1,439,310,848 -0.00(-0.71%)
Apr 08, 2011 0.0026 0.0027 0.0026 0.0026 2,920,692,736 -0.00(-0.84%)
Apr 07, 2011 0.0027 0.0027 0.0026 0.0026 289,309,696 -0.00(-0.79%)
Apr 06, 2011 0.0027 0.0027 0.0027 0.0027 1,974,148,608 -0.00(-0.23%)
Apr 05, 2011 0.0027 0.0027 0.0027 0.0027 2,331,721,216 -0.00(-0.09%)
Apr 04, 2011 0.0027 0.0027 0.0027 0.0027 3,436,190,720 +0.00(+0.05%)
Apr 01, 2011 0.0027 0.0027 0.0027 0.0027 130,593,792 -0.00(-1.10%)
Mar 31, 2011 0.0027 0.0027 0.0027 0.0027 2,153,009,152 +0.00(+1.16%)
Mar 30, 2011 0.0027 0.0027 0.0027 0.0027 1,371,579,392 -0.00(-0.23%)
Mar 29, 2011 0.0027 0.0027 0.0027 0.0027 1,775,135,744 -0.00(-0.55%)
Mar 28, 2011 0.0027 0.0027 0.0027 0.0027 1,962,290,176 -0.00(-0.73%)
Mar 25, 2011 0.0027 0.0027 0.0027 0.0027 1,845,688,320 +0.00(+0.97%)
Mar 24, 2011 0.0027 0.0027 0.0027 0.0027 676,070,400 +0.00(+1.12%)
Mar 23, 2011 0.0026 0.0027 0.0026 0.0027 185,501,696 +0.00(+0.94%)
Mar 22, 2011 0.0026 0.0026 0.0026 0.0026 3,341,287,424 -0.00(-4.01%)
Mar 21, 2011 0.0028 0.0028 0.0027 0.0027 1,052,901,376 +0.00(+0.04%)
Mar 18, 2011 0.0028 0.0028 0.0027 0.0027 649,252,864 -0.00(-4.93%)
Mar 17, 2011 0.0029 0.0029 0.0029 0.0029 3,381,410,816 -0.00(-0.21%)
Mar 16, 2011 0.0029 0.0029 0.0029 0.0029 420,927,488 -0.00(-0.81%)
Mar 15, 2011 0.0029 0.0029 0.0029 0.0029 1,585,896,448 +0.00(+0.86%)
Mar 14, 2011 0.0029 0.0029 0.0029 0.0029 706,041,856 -0.00(-0.30%)
Mar 11, 2011 0.0029 0.0029 0.0029 0.0029 337,096,704 -0.00(-0.59%)
Mar 10, 2011 0.0029 0.0029 0.0029 0.0029 712,693,248 -0.00(-1.01%)
Mar 09, 2011 0.0029 0.0030 0.0029 0.0029 848,456,704 +0.00(+0.42%)
Mar 08, 2011 0.0030 0.0030 0.0029 0.0029 3,918,042,624 -0.00(-1.29%)
Mar 07, 2011 0.0030 0.0030 0.0029 0.0030 336,215,040 +0.00(+0.92%)
Mar 04, 2011 0.0029 0.0029 0.0029 0.0029 539,665,408 +0.00(+0.13%)
Mar 03, 2011 0.0029 0.0029 0.0029 0.0029 1,284,227,072 +0.00(+0.68%)
Mar 02, 2011 0.0029 0.0029 0.0029 0.0029 3,247,952,896 +0.00(+0.55%)
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.