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 (%)
Nov 30, 2017 0.6212 0.6233 0.6118 0.6152 68,198,256 -0.01(-0.95%)
Nov 29, 2017 0.6198 0.6253 0.6159 0.6212 56,355,124 +0.00(+0.06%)
Nov 28, 2017 0.6226 0.6243 0.6182 0.6208 71,949,928 -0.00(-0.45%)
Nov 27, 2017 0.6285 0.6302 0.6219 0.6236 60,611,412 -0.00(-0.67%)
Nov 24, 2017 0.6348 0.6351 0.6271 0.6278 42,532,136 -0.00(-0.77%)
Nov 22, 2017 0.6299 0.6348 0.6260 0.6327 76,463,312 +0.00(+0.17%)
Nov 21, 2017 0.6302 0.6316 0.6219 0.6316 500,445,856 +0.00(+0.61%)
Nov 20, 2017 0.6253 0.6320 0.6208 0.6278 149,962,272 +0.02(+3.80%)
Nov 17, 2017 0.6010 0.6051 0.5996 0.6048 28,188,426 +0.00(+0.40%)
Nov 16, 2017 0.5929 0.6037 0.5929 0.6024 37,876,688 +0.01(+1.59%)
Nov 15, 2017 0.5891 0.5968 0.5870 0.5929 39,199,428 +0.00(+0.18%)
Nov 14, 2017 0.5898 0.5943 0.5888 0.5919 30,422,516 +0.00(+0.41%)
Nov 13, 2017 0.5828 0.5898 0.5821 0.5895 19,527,882 +0.01(+1.26%)
Nov 10, 2017 0.5881 0.5923 0.5821 0.5821 18,767,340 -0.01(-1.36%)
Nov 09, 2017 0.5916 0.5938 0.5863 0.5902 22,711,128 -0.00(-0.41%)
Nov 08, 2017 0.5860 0.5929 0.5839 0.5926 28,596,942 +0.01(+1.55%)
Nov 07, 2017 0.5874 0.5982 0.5835 0.5835 30,055,450 +0.00(+0.24%)
Nov 06, 2017 0.5982 0.5982 0.5804 0.5821 36,940,564 -0.01(-1.71%)
Nov 03, 2017 0.5933 0.5964 0.5905 0.5923 15,069,518 -0.00(-0.47%)
Nov 02, 2017 0.6062 0.6065 0.5912 0.5950 29,845,394 -0.01(-1.78%)
Nov 01, 2017 0.6041 0.6058 0.6006 0.6058 18,640,238 +0.01(+0.99%)
Oct 31, 2017 0.6031 0.6048 0.5999 0.5999 31,887,396 -0.00(-0.52%)
Oct 30, 2017 0.6104 0.6128 0.6010 0.6031 14,704,374 -0.01(-1.31%)
Oct 27, 2017 0.6076 0.6125 0.5975 0.6111 25,622,374 +0.01(+1.10%)
Oct 26, 2017 0.6208 0.6222 0.6037 0.6044 32,355,788 -0.01(-1.87%)
Oct 25, 2017 0.6177 0.6187 0.6079 0.6159 32,761,118 -0.00(-0.45%)
Oct 24, 2017 0.6201 0.6243 0.6180 0.6187 17,662,034 +0.00(+0.11%)
Oct 23, 2017 0.6267 0.6267 0.6142 0.6180 21,410,520 -0.01(-1.11%)
Oct 20, 2017 0.6271 0.6278 0.6219 0.6250 15,778,277 -0.00(-0.06%)
Oct 19, 2017 0.6226 0.6260 0.6205 0.6253 15,956,414 +0.00(+0.56%)
Oct 18, 2017 0.6191 0.6234 0.6187 0.6219 27,163,292 +0.00(+0.56%)
Oct 17, 2017 0.6156 0.6201 0.6156 0.6184 9,942,609 +0.00(+0.45%)
Oct 16, 2017 0.6145 0.6180 0.6128 0.6156 18,251,270 +0.00(+0.80%)
Oct 13, 2017 0.6097 0.6111 0.6069 0.6107 11,479,450 +0.00(+0.29%)
Oct 12, 2017 0.6079 0.6097 0.6031 0.6090 18,106,804 +0.00(+0.23%)
Oct 11, 2017 0.6031 0.6079 0.6031 0.6076 22,543,266 +0.01(+0.87%)
Oct 10, 2017 0.6037 0.6037 0.5999 0.6024 20,642,028 +0.00(+0.29%)
Oct 09, 2017 0.5982 0.6034 0.5982 0.6006 16,120,486 +0.00(+0.52%)
Oct 06, 2017 0.6034 0.6044 0.5964 0.5975 42,522,864 -0.01(-1.32%)
Oct 05, 2017 0.6037 0.6072 0.6029 0.6055 13,690,606 +0.00(+0.46%)
Oct 04, 2017 0.6031 0.6044 0.6006 0.6027 12,147,048 -0.00(-0.06%)
Oct 03, 2017 0.6027 0.6031 0.6003 0.6031 15,519,597 +0.00(+0.12%)
Oct 02, 2017 0.5978 0.6024 0.5960 0.6024 16,487,467 +0.01(+0.93%)
Sep 29, 2017 0.5961 0.5978 0.5943 0.5968 20,907,482 +0.00(+0.12%)
Sep 28, 2017 0.5933 0.5961 0.5877 0.5961 20,148,060 +0.00(+0.41%)
Sep 27, 2017 0.5898 0.5943 0.5893 0.5936 24,363,560 +0.00(+0.83%)
Sep 26, 2017 0.5860 0.5940 0.5856 0.5888 41,856,616 +0.13(+28.91%)
Sep 25, 2017 0.4578 0.4581 0.4554 0.4567 41,689,836 +0.00(+0.12%)
Sep 22, 2017 0.4549 0.4575 0.4542 0.4562 32,852,056 +0.00(+0.53%)
Sep 21, 2017 0.4541 0.4562 0.4533 0.4538 21,597,160 +0.00(+0.00%)
Sep 20, 2017 0.4554 0.4559 0.4520 0.4538 33,862,468 -0.00(-0.12%)
Sep 19, 2017 0.4506 0.4573 0.4506 0.4543 33,790,836 +0.00(+0.88%)
Sep 18, 2017 0.4490 0.4509 0.4471 0.4504 49,282,004 +0.00(+0.47%)
Sep 15, 2017 0.4440 0.4490 0.4429 0.4482 72,786,944 +0.01(+1.38%)
Sep 14, 2017 0.4416 0.4443 0.4408 0.4421 28,314,376 -0.00(-0.30%)
Sep 13, 2017 0.4482 0.4482 0.4421 0.4435 24,361,768 -0.00(-1.01%)
Sep 12, 2017 0.4480 0.4490 0.4476 0.4480 16,382,695 -0.00(-0.18%)
Sep 11, 2017 0.4459 0.4492 0.4448 0.4488 17,873,236 +0.00(+0.90%)
Sep 08, 2017 0.4451 0.4461 0.4436 0.4448 17,375,360 -0.00(-0.24%)
Sep 07, 2017 0.4464 0.4469 0.4441 0.4459 25,846,204 +0.00(+0.12%)
Sep 06, 2017 0.4445 0.4473 0.4421 0.4453 35,536,480 +0.00(+0.42%)
Sep 05, 2017 0.4514 0.4514 0.4432 0.4435 27,230,750 -0.01(-1.65%)
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.