Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.140 +0.020 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 0.1661 0.1668 0.1649 0.1662 76,874,376 +0.00(+0.13%)
Oct 28, 2016 0.1667 0.1674 0.1650 0.1660 68,037,288 -0.00(-0.20%)
Oct 27, 2016 0.1688 0.1688 0.1659 0.1663 62,711,016 -0.00(-1.19%)
Oct 26, 2016 0.1686 0.1692 0.1672 0.1683 51,698,756 -0.00(-0.33%)
Oct 25, 2016 0.1667 0.1691 0.1667 0.1689 39,167,348 +0.00(+1.07%)
Oct 24, 2016 0.1657 0.1676 0.1657 0.1671 54,137,712 +0.00(+1.42%)
Oct 21, 2016 0.1633 0.1656 0.1632 0.1648 52,692,124 +0.00(+0.27%)
Oct 20, 2016 0.1631 0.1647 0.1631 0.1643 37,936,780 +0.00(+0.55%)
Oct 19, 2016 0.1634 0.1647 0.1624 0.1634 48,050,696 +0.00(+0.34%)
Oct 18, 2016 0.1627 0.1638 0.1614 0.1629 51,917,100 +0.00(+0.69%)
Oct 17, 2016 0.1623 0.1629 0.1617 0.1618 59,809,956 -0.00(-0.27%)
Oct 14, 2016 0.1642 0.1643 0.1613 0.1622 66,404,700 -0.00(-1.02%)
Oct 13, 2016 0.1618 0.1647 0.1617 0.1639 43,453,012 +0.00(+0.75%)
Oct 12, 2016 0.1607 0.1640 0.1600 0.1627 45,611,832 +0.00(+1.11%)
Oct 11, 2016 0.1609 0.1621 0.1599 0.1609 38,751,232 -0.00(-0.48%)
Oct 10, 2016 0.1603 0.1628 0.1599 0.1617 32,543,684 +0.00(+0.90%)
Oct 07, 2016 0.1602 0.1612 0.1585 0.1602 62,749,904 +0.00(+0.35%)
Oct 06, 2016 0.1604 0.1604 0.1579 0.1597 87,720,480 -0.00(-0.90%)
Oct 05, 2016 0.1620 0.1631 0.1602 0.1611 75,520,312 -0.00(-0.41%)
Oct 04, 2016 0.1667 0.1668 0.1608 0.1618 108,014,416 -0.01(-3.00%)
Oct 03, 2016 0.1688 0.1689 0.1665 0.1668 57,430,640 -0.00(-1.64%)
Sep 30, 2016 0.1690 0.1706 0.1682 0.1696 47,947,500 +0.00(+0.66%)
Sep 29, 2016 0.1695 0.1705 0.1680 0.1685 59,744,660 -0.00(-0.85%)
Sep 28, 2016 0.1712 0.1712 0.1686 0.1699 57,889,868 -0.00(-0.65%)
Sep 27, 2016 0.1705 0.1722 0.1701 0.1710 63,890,480 +0.00(+0.46%)
Sep 26, 2016 0.1715 0.1746 0.1702 0.1702 107,878,704 -0.00(-0.91%)
Sep 23, 2016 0.1738 0.1754 0.1712 0.1718 114,900,704 +0.04(+28.69%)
Sep 22, 2016 0.1322 0.1336 0.1320 0.1335 141,803,072 +0.00(+1.59%)
Sep 21, 2016 0.1309 0.1318 0.1290 0.1314 102,935,728 +0.00(+1.09%)
Sep 20, 2016 0.1304 0.1313 0.1299 0.1300 66,265,756 +0.00(+0.32%)
Sep 19, 2016 0.1289 0.1305 0.1289 0.1296 72,767,520 +0.00(+1.17%)
Sep 16, 2016 0.1301 0.1301 0.1280 0.1281 179,305,632 -0.00(-1.79%)
Sep 15, 2016 0.1287 0.1307 0.1285 0.1304 71,873,008 +0.00(+1.63%)
Sep 14, 2016 0.1279 0.1297 0.1276 0.1283 67,090,680 +0.00(+0.39%)
Sep 13, 2016 0.1307 0.1307 0.1278 0.1278 110,419,808 -0.00(-2.42%)
Sep 12, 2016 0.1281 0.1315 0.1268 0.1310 116,594,096 +0.00(+1.55%)
Sep 09, 2016 0.1345 0.1345 0.1289 0.1290 154,153,680 -0.01(-4.51%)
Sep 08, 2016 0.1353 0.1354 0.1343 0.1351 58,318,368 -0.00(-0.37%)
Sep 07, 2016 0.1342 0.1359 0.1342 0.1356 81,350,224 +0.00(+0.87%)
Sep 06, 2016 0.1329 0.1346 0.1319 0.1344 96,933,568 +0.00(+1.07%)
Sep 02, 2016 0.1312 0.1330 0.1330 0.1330 75,760,696 +0.00(+1.92%)
Sep 01, 2016 0.1315 0.1315 0.1295 0.1305 74,995,544 -0.00(-0.70%)
Aug 31, 2016 0.1310 0.1317 0.1299 0.1314 102,233,584 +0.00(+0.32%)
Aug 30, 2016 0.1302 0.1315 0.1296 0.1310 112,698,976 +0.00(+0.90%)
Aug 29, 2016 0.1287 0.1303 0.1287 0.1298 64,613,756 +0.00(+1.17%)
Aug 26, 2016 0.1304 0.1306 0.1273 0.1283 85,263,424 -0.00(-1.35%)
Aug 25, 2016 0.1295 0.1305 0.1293 0.1301 66,873,040 +0.00(+0.32%)
Aug 24, 2016 0.1302 0.1308 0.1294 0.1297 53,813,332 -0.00(-0.64%)
Aug 23, 2016 0.1293 0.1309 0.1281 0.1305 99,737,376 +0.00(+1.49%)
Aug 22, 2016 0.1278 0.1286 0.1272 0.1286 47,637,728 +0.00(+0.52%)
Aug 19, 2016 0.1279 0.1293 0.1266 0.1279 58,723,944 +0.00(+0.06%)
Aug 18, 2016 0.1269 0.1287 0.1269 0.1278 66,036,856 +0.00(+0.72%)
Aug 17, 2016 0.1272 0.1273 0.1258 0.1269 60,269,940 +0.00(+0.00%)
Aug 16, 2016 0.1276 0.1282 0.1266 0.1269 57,380,612 -0.00(-0.91%)
Aug 15, 2016 0.1277 0.1287 0.1276 0.1281 57,312,940 +0.00(+0.20%)
Aug 12, 2016 0.1283 0.1290 0.1273 0.1278 88,070,704 -0.00(-0.26%)
Aug 11, 2016 0.1297 0.1297 0.1280 0.1282 80,103,552 -0.00(-1.10%)
Aug 10, 2016 0.1306 0.1311 0.1293 0.1296 67,063,728 -0.00(-0.77%)
Aug 09, 2016 0.1300 0.1314 0.1300 0.1306 95,484,352 +0.00(+0.26%)
Aug 08, 2016 0.1297 0.1304 0.1289 0.1302 119,263,632 +0.00(+0.71%)
Aug 05, 2016 0.1251 0.1297 0.1245 0.1293 330,408,768 +0.00(+3.96%)
Aug 04, 2016 0.1236 0.1244 0.1222 0.1244 94,421,064 +0.00(+0.74%)
Aug 03, 2016 0.1201 0.1235 0.1201 0.1235 73,590,408 +0.00(+2.57%)
Aug 02, 2016 0.1204 0.1210 0.1197 0.1204 94,932,168 -0.00(-0.35%)
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.