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: 7:00 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 (%)
Feb 28, 2018 0.7172 0.7227 0.6973 0.6973 35,596,824 -0.02(-2.72%)
Feb 27, 2018 0.7372 0.7404 0.7165 0.7168 20,426,330 -0.02(-2.29%)
Feb 26, 2018 0.7376 0.7376 0.7308 0.7336 19,477,802 +0.00(+0.19%)
Feb 23, 2018 0.7267 0.7336 0.7254 0.7322 21,528,654 +0.01(+1.38%)
Feb 22, 2018 0.7195 0.7222 39,751,040 -0.00(-0.56%)
Feb 21, 2018 0.7413 0.7440 0.7240 0.7263 38,717,180 -0.00(-0.31%)
Feb 20, 2018 0.7390 0.7426 0.7263 0.7286 32,550,338 -0.01(-1.77%)
Feb 16, 2018 0.7417 0.7417 0.7417 0 +0.01(+1.43%)
Feb 15, 2018 0.7222 0.7347 0.7168 0.7313 25,145,714 +0.01(+2.09%)
Feb 14, 2018 0.7113 0.7172 0.7077 0.7163 21,909,190 +0.00(+0.45%)
Feb 13, 2018 0.7036 0.7159 0.7004 0.7131 19,529,294 +0.01(+1.42%)
Feb 12, 2018 0.7004 0.7041 0.6909 0.7032 36,365,480 +0.01(+0.78%)
Feb 09, 2018 0.7004 0.7034 0.6882 0.6977 36,653,696 +0.00(+0.33%)
Feb 08, 2018 0.7023 0.7095 0.6954 0.6954 35,360,476 -0.01(-0.84%)
Feb 07, 2018 0.7063 0.7109 0.7013 0.7013 55,211,760 -0.01(-0.77%)
Feb 06, 2018 0.6905 0.7206 0.6873 0.7068 68,068,448 -0.00(-0.19%)
Feb 05, 2018 0.7100 0.7122 0.6914 0.7081 67,190,544 -0.01(-1.14%)
Feb 02, 2018 0.7295 0.7340 0.7145 0.7163 31,697,434 -0.02(-2.23%)
Feb 01, 2018 0.7345 0.7499 0.7301 0.7326 29,984,264 -0.00(-0.55%)
Jan 31, 2018 0.7535 0.7603 0.7277 0.7367 50,486,600 -0.01(-1.87%)
Jan 30, 2018 0.7467 0.7583 0.7381 0.7508 37,453,652 +0.00(+0.24%)
Jan 29, 2018 0.7794 0.7798 0.7490 0.7490 69,098,072 -0.03(-4.23%)
Jan 26, 2018 0.7957 0.7975 0.7801 0.7821 33,688,484 -0.02(-1.93%)
Jan 25, 2018 0.7894 0.8021 0.7848 0.7975 47,537,192 -0.01(-0.90%)
Jan 24, 2018 0.8084 0.8092 0.8030 0.8048 22,437,966 -0.00(-0.28%)
Jan 23, 2018 0.7993 0.8080 0.7989 0.8070 23,434,748 +0.01(+1.14%)
Jan 22, 2018 0.8007 0.8025 0.7962 0.7980 16,681,198 +0.00(+0.00%)
Jan 19, 2018 0.7884 0.7993 0.7884 0.7980 23,542,408 +0.01(+1.21%)
Jan 18, 2018 0.7984 0.7998 0.7884 0.7884 18,131,104 -0.01(-1.47%)
Jan 17, 2018 0.7952 0.8043 0.7939 0.8002 25,712,714 +0.01(+0.86%)
Jan 16, 2018 0.8052 0.8093 0.7934 0.7934 22,773,292 -0.01(-1.46%)
Jan 12, 2018 0.8052 0.8052 0.8052 0 -0.00(-0.50%)
Jan 11, 2018 0.7948 0.8100 0.7948 0.8093 30,202,936 +0.01(+1.71%)
Jan 10, 2018 0.7982 0.7957 33,100,542 -0.00(-0.17%)
Jan 09, 2018 0.8021 0.8030 0.7962 0.7971 28,926,048 -0.00(-0.34%)
Jan 08, 2018 0.7962 0.8030 0.7925 0.7998 21,895,148 +0.00(+0.23%)
Jan 05, 2018 0.7925 0.7984 0.7871 0.7980 26,397,448 +0.01(+0.86%)
Jan 04, 2018 0.7839 0.7977 0.7830 0.7912 24,296,844 +0.01(+1.10%)
Jan 03, 2018 0.8007 0.8057 0.7821 0.7825 37,519,432 -0.02(-2.21%)
Jan 02, 2018 0.8111 0.8089 0.7966 0.8002 31,201,568 -0.01(-1.07%)
Dec 29, 2017 0.8089 0.8089 0.8089 0 -0.01(-1.22%)
Dec 28, 2017 0.8120 0.8188 0.8098 0.8188 19,646,302 +0.01(+0.78%)
Dec 27, 2017 0.8102 0.8166 0.8075 0.8125 16,828,778 +0.00(+0.34%)
Dec 26, 2017 0.8070 0.8148 0.8070 0.8098 16,544,198 +0.00(+0.45%)
Dec 22, 2017 0.8025 0.8102 0.7989 0.8061 30,140,994 +0.18(+27.84%)
Dec 21, 2017 0.6288 0.6344 0.6278 0.6306 47,141,480 +0.00(+0.56%)
Dec 20, 2017 0.6313 0.6346 0.6262 0.6271 45,067,244 -0.00(-0.11%)
Dec 19, 2017 0.6421 0.6456 0.6274 0.6278 58,609,020 -0.01(-1.96%)
Dec 18, 2017 0.6501 0.6571 0.6386 0.6403 62,405,412 -0.01(-1.39%)
Dec 15, 2017 0.6400 0.6562 0.6400 0.6494 100,589,808 +0.01(+1.58%)
Dec 14, 2017 0.6403 0.6442 0.6382 0.6393 37,453,048 +0.00(+0.00%)
Dec 13, 2017 0.6306 0.6435 0.6288 0.6393 62,565,264 +0.01(+1.55%)
Dec 12, 2017 0.6341 0.6344 0.6299 0.6295 48,627,228 -0.00(-0.77%)
Dec 11, 2017 0.6368 0.6382 0.6341 0.6344 35,895,252 -0.00(-0.33%)
Dec 08, 2017 0.6410 0.6410 0.6334 0.6365 36,829,108 +0.00(+0.00%)
Dec 07, 2017 0.6355 0.6428 0.6297 77,791,392 +0.00(+0.00%)
Dec 06, 2017 0.6313 0.6386 0.6295 0.6368 67,261,264 +0.01(+0.94%)
Dec 05, 2017 0.6316 0.6316 0.6243 0.6309 60,935,420 +0.00(+0.17%)
Dec 04, 2017 0.6257 0.6299 0.6253 0.6299 60,817,160 +0.01(+1.40%)
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.