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: 6:30 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 (%)
Dec 31, 2009 0.0028 0.0028 0.0028 0.0028 367,714,752 +0.00(+0.18%)
Dec 30, 2009 0.0028 0.0028 0.0028 0.0028 402,780,992 -0.00(-0.31%)
Dec 29, 2009 0.0027 0.0029 0.0027 0.0028 1,117,028,480 -0.00(-4.04%)
Dec 28, 2009 0.0030 0.0030 0.0029 0.0029 1,218,744,064 +0.00(+0.17%)
Dec 24, 2009 0.0030 0.0030 0.0029 0.0029 515,689,632 -0.00(-1.17%)
Dec 23, 2009 0.0030 0.0030 0.0029 0.0030 835,132,736 +0.00(+0.17%)
Dec 22, 2009 0.0029 0.0031 0.0029 0.0030 1,642,812,032 +0.00(+1.92%)
Dec 21, 2009 0.0029 0.0029 0.0029 0.0029 976,391,744 +0.00(+1.08%)
Dec 18, 2009 0.0029 0.0029 0.0029 0.0029 1,950,738,816 +0.00(+2.29%)
Dec 17, 2009 0.0028 0.0029 0.0028 0.0028 2,371,250,944 +0.00(+0.89%)
Dec 16, 2009 0.0028 0.0028 0.0028 0.0028 381,526,272 +0.00(+1.58%)
Dec 15, 2009 0.0028 0.0028 0.0027 0.0027 397,148,096 -0.00(-3.14%)
Dec 14, 2009 0.0028 0.0028 0.0028 0.0028 134,761,392 +0.00(+1.96%)
Dec 11, 2009 0.0028 0.0028 0.0027 0.0028 269,223,776 +0.00(+1.26%)
Dec 10, 2009 0.0028 0.0028 0.0027 0.0027 212,175,440 -0.00(-1.64%)
Dec 09, 2009 0.0028 0.0028 0.0027 0.0028 491,081,024 +0.00(+1.35%)
Dec 08, 2009 0.0027 0.0028 0.0027 0.0028 157,826,400 +0.00(+0.36%)
Dec 07, 2009 0.0027 0.0028 0.0027 0.0027 169,803,392 +0.00(+1.51%)
Dec 04, 2009 0.0027 0.0028 0.0027 0.0027 402,643,616 +0.00(+0.23%)
Dec 03, 2009 0.0027 0.0027 0.0027 0.0027 225,768,768 +0.00(+0.32%)
Dec 02, 2009 0.0026 0.0027 0.0026 0.0027 355,980,192 +0.00(+1.97%)
Dec 01, 2009 0.0026 0.0026 0.0026 0.0026 491,776,032 +0.00(+0.47%)
Nov 30, 2009 0.0027 0.0027 0.0026 0.0026 1,102,311,808 -0.00(-2.57%)
Nov 27, 2009 0.0027 0.0027 0.0027 0.0027 251,823,984 -0.00(-0.68%)
Nov 25, 2009 0.0027 0.0027 0.0027 0.0027 219,109,504 +0.00(+0.00%)
Nov 24, 2009 0.0027 0.0027 0.0027 0.0027 493,966,176 +0.00(+0.32%)
Nov 23, 2009 0.0027 0.0027 0.0027 0.0027 394,222,528 +0.00(+0.18%)
Nov 20, 2009 0.0027 0.0027 0.0027 0.0027 435,754,080 -0.00(-0.59%)
Nov 19, 2009 0.0027 0.0027 0.0027 0.0027 343,599,136 +0.00(+0.18%)
Nov 18, 2009 0.0027 0.0027 0.0027 0.0027 279,883,456 -0.00(-0.27%)
Nov 17, 2009 0.0027 0.0027 0.0027 0.0027 269,134,880 +0.00(+0.05%)
Nov 16, 2009 0.0027 0.0027 0.0027 0.0027 587,947,584 +0.00(+2.05%)
Nov 13, 2009 0.0026 0.0027 0.0026 0.0027 482,175,040 +0.00(+0.33%)
Nov 12, 2009 0.0026 0.0027 0.0026 0.0027 351,947,456 +0.00(+0.14%)
Nov 11, 2009 0.0026 0.0027 0.0026 0.0026 977,814,144 +0.00(+0.09%)
Nov 10, 2009 0.0026 0.0026 0.0026 0.0026 393,745,728 +0.00(+0.09%)
Nov 09, 2009 0.0026 0.0027 0.0026 0.0026 971,575,104 +0.00(+3.49%)
Nov 06, 2009 0.0025 0.0026 0.0025 0.0026 607,230,400 +0.00(+0.58%)
Nov 05, 2009 0.0025 0.0025 0.0025 0.0025 1,151,076,480 +0.00(+5.12%)
Nov 04, 2009 0.0024 0.0024 0.0024 0.0024 519,156,640 -0.00(-0.05%)
Nov 03, 2009 0.0024 0.0024 0.0024 0.0024 715,564,800 -0.00(-1.31%)
Nov 02, 2009 0.0025 0.0025 0.0024 0.0024 940,767,872 -0.00(-0.75%)
Oct 30, 2009 0.0025 0.0025 0.0025 0.0025 828,820,928 -0.00(-1.04%)
Oct 29, 2009 0.0025 0.0025 0.0025 0.0025 530,341,632 +0.00(+0.75%)
Oct 28, 2009 0.0025 0.0025 0.0025 0.0025 732,689,792 -0.00(-1.23%)
Oct 27, 2009 0.0025 0.0025 0.0025 0.0025 369,492,704 -0.00(-0.98%)
Oct 26, 2009 0.0025 0.0025 0.0025 0.0025 414,879,200 +0.00(+0.49%)
Oct 23, 2009 0.0025 0.0025 0.0025 0.0025 328,963,264 -0.00(-1.69%)
Oct 22, 2009 0.0025 0.0026 0.0025 0.0026 474,384,352 -0.00(-0.14%)
Oct 21, 2009 0.0026 0.0026 0.0025 0.0026 904,416,640 -0.00(-2.68%)
Oct 20, 2009 0.0026 0.0026 0.0026 0.0026 705,786,048 +0.00(+0.33%)
Oct 19, 2009 0.0026 0.0026 0.0026 0.0026 795,314,432 +0.00(+1.14%)
Oct 16, 2009 0.0026 0.0026 0.0026 0.0026 582,621,760 -0.00(-0.99%)
Oct 15, 2009 0.0026 0.0026 0.0026 0.0026 1,012,928,832 +0.00(+0.57%)
Oct 14, 2009 0.0026 0.0026 0.0026 0.0026 1,478,520,320 +0.00(+0.38%)
Oct 13, 2009 0.0026 0.0026 0.0025 0.0026 484,599,552 +0.00(+0.62%)
Oct 12, 2009 0.0026 0.0026 0.0026 0.0026 449,226,176 -0.00(-1.79%)
Oct 09, 2009 0.0026 0.0026 0.0026 0.0026 283,867,712 -0.00(-0.19%)
Oct 08, 2009 0.0027 0.0027 0.0026 0.0026 415,307,552 -0.00(-0.33%)
Oct 07, 2009 0.0026 0.0027 0.0026 0.0026 521,920,576 -0.00(-0.23%)
Oct 06, 2009 0.0026 0.0027 0.0026 0.0026 490,555,712 +0.00(+0.66%)
Oct 05, 2009 0.0027 0.0027 0.0026 0.0026 662,500,736 -0.00(-0.33%)
Oct 02, 2009 0.0027 0.0027 0.0026 0.0026 225,793,008 -0.00(-1.98%)
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.