Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco Mortgage Capital Inc (NY: IVR )

9.140 +0.020 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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.