Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 0.0226 0.0227 0.0225 0.0226 850,548,928 +0.00(+0.00%)
Mar 30, 2015 0.0225 0.0227 0.0224 0.0226 769,254,144 +0.00(+0.65%)
Mar 27, 2015 0.0224 0.0226 0.0224 0.0224 1,146,031,104 -0.00(-0.07%)
Mar 26, 2015 0.0225 0.0228 0.0224 0.0225 1,320,106,496 +0.01(+34.38%)
Mar 25, 2015 0.0169 0.0169 0.0167 0.0167 1,570,763,520 -0.00(-0.93%)
Mar 24, 2015 0.0168 0.0169 0.0167 0.0169 1,723,951,872 +0.00(+0.31%)
Mar 23, 2015 0.0168 0.0169 0.0168 0.0168 1,026,804,544 +0.00(+0.06%)
Mar 20, 2015 0.0167 0.0168 0.0167 0.0168 2,675,298,048 +0.00(+0.88%)
Mar 19, 2015 0.0166 0.0167 0.0165 0.0167 888,762,944 -0.00(-0.37%)
Mar 18, 2015 0.0164 0.0168 0.0164 0.0167 956,410,112 +0.00(+1.91%)
Mar 17, 2015 0.0163 0.0164 0.0163 0.0164 776,879,232 +0.00(+0.51%)
Mar 16, 2015 0.0163 0.0164 0.0163 0.0163 690,427,968 +0.00(+0.32%)
Mar 13, 2015 0.0163 0.0163 0.0162 0.0163 657,333,568 -0.00(-0.19%)
Mar 12, 2015 0.0163 0.0163 0.0162 0.0163 731,514,432 +0.00(+0.84%)
Mar 11, 2015 0.0163 0.0163 0.0161 0.0162 1,079,912,576 -0.00(-0.51%)
Mar 10, 2015 0.0162 0.0163 0.0161 0.0163 841,370,496 -0.00(-0.26%)
Mar 09, 2015 0.0164 0.0165 0.0163 0.0163 1,015,370,496 +0.00(+0.13%)
Mar 06, 2015 0.0166 0.0166 0.0163 0.0163 1,294,308,992 -0.00(-2.44%)
Mar 05, 2015 0.0168 0.0168 0.0166 0.0167 1,044,802,880 -0.00(-0.44%)
Mar 04, 2015 0.0167 0.0168 0.0167 0.0168 1,432,301,824 +0.00(+0.19%)
Mar 03, 2015 0.0166 0.0167 0.0166 0.0167 1,809,449,984 +0.00(+0.31%)
Mar 02, 2015 0.0167 0.0169 0.0166 0.0167 1,063,035,648 -0.00(-0.13%)
Feb 27, 2015 0.0166 0.0167 0.0166 0.0167 1,344,502,400 +0.00(+0.31%)
Feb 26, 2015 0.0167 0.0167 0.0166 0.0166 772,700,416 -0.00(-0.13%)
Feb 25, 2015 0.0165 0.0167 0.0165 0.0167 1,022,867,840 +0.00(+0.44%)
Feb 24, 2015 0.0162 0.0166 0.0161 0.0166 2,998,666,496 +0.00(+2.92%)
Feb 23, 2015 0.0161 0.0161 0.0160 0.0161 747,214,336 +0.00(+0.13%)
Feb 20, 2015 0.0161 0.0162 0.0160 0.0161 809,073,152 -0.00(-0.32%)
Feb 19, 2015 0.0161 0.0162 0.0160 0.0161 916,066,176 +0.00(+0.13%)
Feb 18, 2015 0.0161 0.0161 0.0159 0.0161 1,204,080,000 +0.00(+0.39%)
Feb 17, 2015 0.0160 0.0162 0.0160 0.0161 742,179,072 +0.00(+0.26%)
Feb 13, 2015 0.0160 0.0160 0.0160 0.0160 911,543,872 +0.00(+0.07%)
Feb 12, 2015 0.0159 0.0161 0.0159 0.0160 639,271,104 +0.00(+0.79%)
Feb 11, 2015 0.0159 0.0160 0.0158 0.0159 654,420,736 -0.00(-0.13%)
Feb 10, 2015 0.0160 0.0160 0.0158 0.0159 783,951,680 -0.00(-0.20%)
Feb 09, 2015 0.0159 0.0161 0.0159 0.0159 912,334,272 +0.00(+0.07%)
Feb 06, 2015 0.0160 0.0160 0.0159 0.0159 1,114,794,368 -0.00(-0.72%)
Feb 05, 2015 0.0159 0.0161 0.0159 0.0160 802,926,016 +0.00(+0.66%)
Feb 04, 2015 0.0161 0.0161 0.0159 0.0159 1,080,773,760 -0.00(-1.49%)
Feb 03, 2015 0.0160 0.0162 0.0159 0.0162 987,157,248 +0.00(+1.11%)
Feb 02, 2015 0.0160 0.0161 0.0158 0.0160 1,694,054,400 -0.00(-0.20%)
Jan 30, 2015 0.0162 0.0162 0.0160 0.0160 1,217,628,800 -0.00(-1.41%)
Jan 29, 2015 0.0163 0.0163 0.0160 0.0163 1,079,111,552 -0.00(-0.32%)
Jan 28, 2015 0.0164 0.0164 0.0163 0.0163 1,237,111,296 -0.00(-0.19%)
Jan 27, 2015 0.0163 0.0164 0.0162 0.0163 1,510,045,312 -0.00(-0.26%)
Jan 26, 2015 0.0161 0.0164 0.0161 0.0164 724,752,960 +0.00(+1.29%)
Jan 23, 2015 0.0163 0.0163 0.0161 0.0162 513,969,696 -0.00(-0.83%)
Jan 22, 2015 0.0160 0.0163 0.0160 0.0163 1,137,982,080 +0.00(+2.36%)
Jan 21, 2015 0.0158 0.0160 0.0158 0.0159 934,826,240 +0.00(+0.53%)
Jan 20, 2015 0.0161 0.0162 0.0158 0.0159 1,072,020,032 -0.00(-1.75%)
Jan 16, 2015 0.0160 0.0161 0.0159 0.0161 1,290,824,960 +0.00(+0.98%)
Jan 15, 2015 0.0161 0.0161 0.0159 0.0160 1,197,118,592 -0.00(-0.52%)
Jan 14, 2015 0.0162 0.0162 0.0159 0.0161 1,278,171,904 -0.00(-1.16%)
Jan 13, 2015 0.0162 0.0163 0.0161 0.0163 2,505,731,328 +0.00(+0.39%)
Jan 12, 2015 0.0161 0.0162 0.0160 0.0162 1,071,197,056 +0.00(+0.45%)
Jan 09, 2015 0.0163 0.0163 0.0161 0.0161 959,851,136 -0.00(-1.03%)
Jan 08, 2015 0.0164 0.0164 0.0162 0.0163 726,793,088 -0.00(-0.38%)
Jan 07, 2015 0.0163 0.0164 0.0162 0.0163 898,298,432 +0.00(+0.26%)
Jan 06, 2015 0.0164 0.0164 0.0163 0.0163 1,631,005,184 -0.00(-0.26%)
Jan 05, 2015 0.0163 0.0164 0.0162 0.0163 785,352,576 -0.00(-0.13%)
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.