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

Invesco Mortgage Capital Inc (NY: IVR )

9.320 +0.120 (+1.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 31, 2013 0.0021 0.0021 0.0020 0.0020 1,079,584,768 -0.00(-1.68%)
Jul 30, 2013 0.0021 0.0021 0.0021 0.0021 1,794,795,520 +0.00(+1.52%)
Jul 29, 2013 0.0021 0.0021 0.0020 0.0020 4,069,053,440 -0.00(-1.38%)
Jul 26, 2013 0.0021 0.0021 0.0020 0.0021 151,639,040 +0.00(+0.24%)
Jul 25, 2013 0.0020 0.0021 0.0020 0.0021 2,459,228,160 +0.00(+1.90%)
Jul 24, 2013 0.0021 0.0021 0.0020 0.0020 3,296,260,096 -0.00(-2.74%)
Jul 23, 2013 0.0021 0.0021 0.0021 0.0021 311,331,840 +0.00(+0.48%)
Jul 22, 2013 0.0021 0.0021 0.0021 0.0021 4,043,113,984 -0.00(-0.18%)
Jul 19, 2013 0.0021 0.0021 0.0020 0.0021 4,007,175,168 +0.00(+0.72%)
Jul 18, 2013 0.0021 0.0021 0.0021 0.0021 63,896,576 -0.00(-0.83%)
Jul 17, 2013 0.0020 0.0021 0.0020 0.0021 1,541,832,704 +0.00(+2.26%)
Jul 16, 2013 0.0020 0.0020 0.0020 0.0020 3,699,609,600 -0.00(-0.12%)
Jul 15, 2013 0.0020 0.0020 0.0020 0.0020 4,274,499,584 +0.00(+1.17%)
Jul 12, 2013 0.0020 0.0020 0.0020 0.0020 679,569,408 -0.00(-1.46%)
Jul 11, 2013 0.0020 0.0020 0.0020 0.0020 1,950,564,352 +0.00(+4.50%)
Jul 10, 2013 0.0019 0.0020 0.0019 0.0020 1,874,483,200 +0.00(+1.35%)
Jul 09, 2013 0.0019 0.0019 0.0019 0.0019 3,814,358,016 +0.00(+0.39%)
Jul 08, 2013 0.0019 0.0019 0.0018 0.0019 1,862,926,336 +0.00(+1.71%)
Jul 05, 2013 0.0019 0.0019 0.0018 0.0019 1,642,459,136 -0.00(-4.03%)
Jul 03, 2013 0.0020 0.0020 0.0019 0.0020 3,549,964,288 -0.00(-2.28%)
Jul 02, 2013 0.0021 0.0021 0.0020 0.0020 1,261,423,616 -0.00(-2.29%)
Jul 01, 2013 0.0021 0.0021 0.0020 0.0021 2,407,473,152 +0.00(+0.36%)
Jun 28, 2013 0.0021 0.0021 0.0020 0.0020 3,572,306,944 +0.00(+0.36%)
Jun 26, 2013 0.0021 0.0021 0.0020 0.0020 4,023,791,616 -0.00(-0.24%)
Jun 25, 2013 0.0021 0.0021 0.0020 0.0020 2,052,184,064 -0.00(-4.17%)
Jun 24, 2013 0.0022 0.0022 0.0021 0.0021 112,308,224 -0.00(-2.43%)
Jun 21, 2013 0.0022 0.0022 0.0021 0.0022 2,284,390,400 +0.00(+1.61%)
Jun 20, 2013 0.0022 0.0022 0.0021 0.0022 2,027,014,144 -0.00(-3.86%)
Jun 19, 2013 0.0023 0.0023 0.0022 0.0022 4,283,774,976 -0.00(-2.63%)
Jun 18, 2013 0.0023 0.0023 0.0022 0.0023 2,150,323,200 +0.00(+2.03%)
Jun 17, 2013 0.0023 0.0023 0.0022 0.0023 1,357,990,912 -0.00(-2.09%)
Jun 14, 2013 0.0023 0.0024 0.0023 0.0023 3,580,170,240 -0.00(-1.17%)
Jun 13, 2013 0.0022 0.0023 0.0022 0.0023 512,989,184 +0.00(+4.67%)
Jun 12, 2013 0.0023 0.0023 0.0022 0.0022 1,098,504,192 -0.00(-0.94%)
Jun 11, 2013 0.0023 0.0023 0.0022 0.0022 2,664,720,384 -0.00(-2.63%)
Jun 10, 2013 0.0023 0.0023 0.0023 0.0023 4,211,177,472 -0.00(-0.48%)
Jun 07, 2013 0.0023 0.0024 0.0023 0.0023 326,935,552 -0.00(-0.95%)
Jun 06, 2013 0.0023 0.0023 0.0023 0.0023 1,957,236,736 +0.00(+1.66%)
Jun 05, 2013 0.0023 0.0024 0.0023 0.0023 26,572,800 -0.00(-1.53%)
Jun 04, 2013 0.0023 0.0023 0.0023 0.0023 3,980,068,864 +0.00(+1.39%)
Jun 03, 2013 0.0023 0.0023 0.0022 0.0023 1,458,259,968 +0.00(+0.00%)
May 31, 2013 0.0024 0.0024 0.0023 0.0023 2,000,723,968 -0.00(-2.36%)
May 30, 2013 0.0024 0.0024 0.0024 0.0024 1,105,933,312 -0.00(-0.31%)
May 29, 2013 0.0023 0.0024 0.0022 0.0024 2,415,783,936 +0.00(+3.01%)
May 28, 2013 0.0024 0.0024 0.0023 0.0023 1,164,042,240 -0.00(-4.22%)
May 24, 2013 0.0024 0.0024 0.0024 0.0024 1,681,733,632 +0.00(+0.00%)
May 23, 2013 0.0024 0.0024 0.0023 0.0024 1,926,588,416 -0.00(-0.56%)
May 22, 2013 0.0025 0.0025 0.0024 0.0024 1,572,370,432 -0.00(-1.61%)
May 21, 2013 0.0025 0.0025 0.0024 0.0025 4,192,684,032 -0.00(-2.12%)
May 20, 2013 0.0025 0.0025 0.0025 0.0025 2,634,739,712 -0.00(-0.64%)
May 17, 2013 0.0025 0.0025 0.0025 0.0025 306,932,736 +0.00(+0.89%)
May 16, 2013 0.0025 0.0025 0.0025 0.0025 2,976,949,248 +0.00(+2.07%)
May 15, 2013 0.0025 0.0025 0.0024 0.0025 3,562,094,592 -0.00(-1.93%)
May 13, 2013 0.0026 0.0026 0.0025 0.0025 3,912,937,472 -0.00(-2.23%)
May 10, 2013 0.0026 0.0026 0.0025 0.0026 2,946,666,496 -0.00(-1.29%)
May 09, 2013 0.0026 0.0026 0.0026 0.0026 561,709,056 -0.00(-1.55%)
May 08, 2013 0.0026 0.0026 0.0026 0.0026 443,052,032 +0.00(+1.33%)
May 07, 2013 0.0026 0.0026 0.0026 0.0026 2,628,918,272 +0.00(+2.59%)
May 06, 2013 0.0025 0.0025 0.0025 0.0025 1,580,955,648 +0.00(+0.34%)
May 03, 2013 0.0026 0.0026 0.0025 0.0025 1,756,655,616 -0.00(-1.40%)
May 02, 2013 0.0026 0.0026 0.0025 0.0026 3,985,872,896 -0.00(-2.13%)
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.