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

Invesco Mortgage Capital Inc (NY: IVR )

9.260 +0.120 (+1.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 (%)
Apr 28, 2017 0.3351 0.3355 0.3308 0.3314 48,095,836 -0.00(-1.21%)
Apr 27, 2017 0.3385 0.3335 0.3355 59,983,156 +0.00(+0.36%)
Apr 26, 2017 0.3300 0.3363 0.3296 0.3343 56,218,420 +0.00(+1.23%)
Apr 25, 2017 0.3288 0.3318 0.3284 0.3302 36,935,784 +0.00(+0.25%)
Apr 24, 2017 0.3278 0.3296 0.3252 0.3294 34,013,180 +0.00(+1.06%)
Apr 21, 2017 0.3245 0.3276 0.3239 0.3259 28,682,982 +0.00(+0.44%)
Apr 20, 2017 0.3239 0.3267 0.3216 0.3245 40,681,868 +0.00(+0.06%)
Apr 19, 2017 0.3241 0.3251 0.3233 0.3243 25,580,504 +0.00(+0.13%)
Apr 18, 2017 0.3235 0.3244 0.3225 0.3239 43,243,348 +0.00(+0.19%)
Apr 17, 2017 0.3211 0.3241 0.3211 0.3233 31,139,542 +0.00(+0.89%)
Apr 13, 2017 0.3206 0.3229 0.3194 0.3204 28,890,514 +0.00(+0.06%)
Apr 12, 2017 0.3217 0.3217 0.3190 0.3202 20,215,564 -0.00(-0.51%)
Apr 11, 2017 0.3174 0.3239 0.3166 0.3219 41,632,560 +0.00(+1.15%)
Apr 10, 2017 0.3150 0.3188 0.3137 0.3182 38,644,208 +0.00(+1.23%)
Apr 07, 2017 0.3168 0.3186 0.3139 0.3143 59,201,556 -0.00(-0.64%)
Apr 06, 2017 0.3127 0.3174 0.3115 0.3164 51,387,292 +0.00(+1.17%)
Apr 05, 2017 0.3162 0.3172 0.3127 0.3127 35,228,096 -0.00(-0.90%)
Apr 04, 2017 0.3119 0.3166 0.3119 0.3156 33,385,076 +0.00(+0.98%)
Apr 03, 2017 0.3135 0.3138 0.3110 0.3125 26,267,418 -0.00(-0.26%)
Mar 31, 2017 0.3137 0.3137 0.3116 0.3133 38,036,184 +0.00(+0.33%)
Mar 30, 2017 0.3117 0.3131 0.3107 0.3123 27,098,278 +0.00(+0.26%)
Mar 29, 2017 0.3054 0.3133 0.3054 0.3115 56,933,680 +0.01(+1.93%)
Mar 28, 2017 0.3036 0.3066 0.3032 0.3056 67,484,624 +0.00(+0.67%)
Mar 27, 2017 0.3015 0.3046 0.3015 0.3036 53,363,680 +0.00(+0.27%)
Mar 24, 2017 0.3070 0.3083 0.3028 0.3028 43,779,964 -0.00(-1.39%)
Mar 23, 2017 0.3085 0.3109 0.3040 0.3070 59,738,960 +0.07(+30.60%)
Mar 22, 2017 0.2339 0.2354 0.2328 0.2351 102,784,816 +0.00(+0.45%)
Mar 21, 2017 0.2342 0.2345 0.2321 0.2340 72,087,096 +0.00(+0.13%)
Mar 20, 2017 0.2348 0.2351 0.2313 0.2337 70,023,072 -0.00(-0.19%)
Mar 17, 2017 0.2304 0.2345 0.2300 0.2342 114,473,648 +0.00(+1.77%)
Mar 16, 2017 0.2303 0.2309 0.2274 0.2301 65,860,716 +0.00(+0.00%)
Mar 15, 2017 0.2242 0.2309 0.2242 0.2301 54,337,316 +0.01(+3.18%)
Mar 14, 2017 0.2251 0.2259 0.2228 0.2230 46,915,940 -0.00(-0.87%)
Mar 13, 2017 0.2265 0.2283 0.2248 0.2250 28,859,330 -0.00(-0.53%)
Mar 10, 2017 0.2250 0.2285 0.2250 0.2262 39,309,260 +0.00(+1.42%)
Mar 09, 2017 0.2244 0.2265 0.2223 0.2230 44,108,320 -0.00(-0.67%)
Mar 08, 2017 0.2307 0.2307 0.2244 0.2245 60,095,604 -0.01(-2.75%)
Mar 07, 2017 0.2309 0.2327 0.2303 0.2309 33,623,884 -0.00(-0.39%)
Mar 06, 2017 0.2316 0.2320 0.2298 0.2318 37,075,164 +0.00(+0.20%)
Mar 03, 2017 0.2313 0.2318 0.2287 0.2313 47,944,176 +0.00(+0.07%)
Mar 02, 2017 0.2346 0.2346 0.2307 0.2312 45,311,264 -0.00(-1.42%)
Mar 01, 2017 0.2348 0.2365 0.2327 0.2345 69,012,784 -0.00(-0.13%)
Feb 28, 2017 0.2312 0.2348 0.2301 0.2348 115,891,968 +0.00(+1.77%)
Feb 27, 2017 0.2309 0.2324 0.2301 0.2307 81,536,408 -0.00(-0.20%)
Feb 24, 2017 0.2309 0.2319 0.2283 0.2312 82,076,352 -0.00(-1.67%)
Feb 23, 2017 0.2339 0.2392 0.2339 0.2351 85,010,464 +0.00(+0.52%)
Feb 22, 2017 0.2300 0.2366 0.2291 0.2339 62,097,908 -0.00(-1.02%)
Feb 21, 2017 0.2354 0.2363 0.2337 0.2363 43,354,988 +0.00(+0.84%)
Feb 17, 2017 0.2343 0.2343 0.2343 0 -0.00(-0.70%)
Feb 16, 2017 0.2310 0.2362 0.2310 0.2360 49,494,148 +0.00(+1.89%)
Feb 15, 2017 0.2325 0.2330 0.2303 0.2316 43,671,752 -0.00(-0.58%)
Feb 14, 2017 0.2340 0.2348 0.2316 0.2330 43,165,052 -0.00(-0.64%)
Feb 13, 2017 0.2325 0.2345 0.2325 0.2345 35,625,460 +0.00(+0.98%)
Feb 10, 2017 0.2301 0.2337 0.2298 0.2322 48,005,236 +0.00(+1.12%)
Feb 09, 2017 0.2265 0.2303 0.2262 0.2297 51,327,640 +0.00(+1.60%)
Feb 08, 2017 0.2260 0.2262 0.2239 0.2260 35,856,592 +0.00(+0.00%)
Feb 07, 2017 0.2276 0.2286 0.2249 0.2260 51,407,044 -0.00(-0.66%)
Feb 06, 2017 0.2250 0.2276 0.2250 0.2276 46,540,632 +0.00(+1.21%)
Feb 03, 2017 0.2242 0.2265 0.2238 0.2248 55,076,076 +0.00(+0.61%)
Feb 02, 2017 0.2205 0.2241 0.2199 0.2235 40,964,664 +0.00(+1.37%)
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.