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: 4:10 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 (%)
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%)
Feb 01, 2017 0.2202 0.2239 0.2194 0.2205 54,997,728 +0.00(+0.21%)
Jan 31, 2017 0.2214 0.2215 0.2137 0.2200 107,832,624 -0.00(-0.14%)
Jan 30, 2017 0.2236 0.2236 0.2186 0.2203 46,401,752 -0.00(-1.55%)
Jan 27, 2017 0.2248 0.2248 0.2226 0.2238 37,640,080 +0.00(+0.07%)
Jan 26, 2017 0.2242 0.2248 0.2232 0.2236 48,105,172 +0.00(+0.00%)
Jan 25, 2017 0.2230 0.2248 0.2223 0.2236 36,031,496 -0.00(-0.13%)
Jan 24, 2017 0.2239 0.2248 0.2227 0.2239 48,137,096 +0.00(+0.07%)
Jan 23, 2017 0.2238 0.2251 0.2235 0.2238 36,678,728 +0.00(+0.20%)
Jan 20, 2017 0.2232 0.2242 0.2218 0.2233 27,307,172 +0.00(+0.07%)
Jan 19, 2017 0.2239 0.2242 0.2223 0.2232 30,074,988 -0.00(-0.40%)
Jan 18, 2017 0.2236 0.2247 0.2226 0.2241 47,686,288 +0.00(+0.13%)
Jan 17, 2017 0.2253 0.2253 0.2236 0.2238 47,054,484 -0.00(-0.27%)
Jan 13, 2017 0.2244 0.2244 0.2244 0 +0.00(+0.34%)
Jan 12, 2017 0.2244 0.2250 0.2226 0.2236 44,973,640 -0.00(-0.27%)
Jan 11, 2017 0.2250 0.2256 0.2230 0.2242 62,362,020 -0.00(-0.27%)
Jan 10, 2017 0.2239 0.2256 0.2229 0.2248 84,243,960 +0.00(+0.54%)
Jan 09, 2017 0.2266 0.2268 0.2235 0.2236 63,196,148 -0.00(-0.94%)
Jan 06, 2017 0.2259 0.2276 0.2250 0.2257 37,930,352 -0.00(-0.33%)
Jan 05, 2017 0.2244 0.2266 0.2229 0.2265 43,656,056 +0.00(+0.47%)
Jan 04, 2017 0.2235 0.2263 0.2235 0.2254 76,103,952 +0.00(+0.95%)
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.