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, 2011 0.0029 0.0029 0.0029 0.0029 2,024,239,104 +0.00(+0.34%)
Feb 25, 2011 0.0029 0.0029 0.0029 0.0029 3,956,950,016 +0.00(+0.74%)
Feb 24, 2011 0.0028 0.0029 0.0028 0.0029 2,930,263,552 +0.00(+1.09%)
Feb 23, 2011 0.0028 0.0028 0.0028 0.0028 526,047,744 +0.00(+0.31%)
Feb 22, 2011 0.0028 0.0028 0.0028 0.0028 629,112,832 -0.00(-0.74%)
Feb 18, 2011 0.0028 0.0028 0.0028 0.0028 4,234,433,280 +0.00(+0.79%)
Feb 17, 2011 0.0028 0.0028 0.0028 0.0028 3,948,577,536 +0.00(+0.62%)
Feb 16, 2011 0.0028 0.0028 0.0028 0.0028 4,187,645,952 +0.00(+1.03%)
Feb 15, 2011 0.0028 0.0028 0.0028 0.0028 34,587,136 -0.00(-0.36%)
Feb 14, 2011 0.0028 0.0028 0.0028 0.0028 3,689,606,656 -0.00(-1.01%)
Feb 11, 2011 0.0028 0.0028 0.0028 0.0028 3,871,308,800 +0.00(+0.04%)
Feb 10, 2011 0.0028 0.0028 0.0028 0.0028 4,059,780,864 -0.00(-0.44%)
Feb 09, 2011 0.0028 0.0028 0.0028 0.0028 838,500,352 +0.00(+0.40%)
Feb 08, 2011 0.0028 0.0028 0.0028 0.0028 888,994,304 -0.00(-0.09%)
Feb 07, 2011 0.0028 0.0028 0.0028 0.0028 4,141,736,704 +0.00(+0.26%)
Feb 04, 2011 0.0028 0.0028 0.0028 0.0028 2,381,657,600 -0.00(-0.74%)
Feb 03, 2011 0.0028 0.0028 0.0028 0.0028 3,154,402,560 +0.00(+0.75%)
Feb 02, 2011 0.0028 0.0028 0.0028 0.0028 3,741,816,832 -0.00(-0.22%)
Feb 01, 2011 0.0028 0.0028 0.0028 0.0028 2,402,936,320 +0.00(+1.52%)
Jan 31, 2011 0.0028 0.0028 0.0027 0.0028 3,884,420,096 -0.00(-0.27%)
Jan 28, 2011 0.0028 0.0028 0.0028 0.0028 2,859,023,872 -0.00(-0.84%)
Jan 27, 2011 0.0028 0.0028 0.0028 0.0028 3,713,248,256 -0.00(-0.31%)
Jan 26, 2011 0.0028 0.0028 0.0028 0.0028 3,671,538,688 +0.00(+0.76%)
Jan 25, 2011 0.0028 0.0028 0.0028 0.0028 3,111,739,648 +0.00(+0.63%)
Jan 24, 2011 0.0027 0.0028 0.0027 0.0028 3,641,224,448 +0.00(+1.73%)
Jan 21, 2011 0.0028 0.0028 0.0027 0.0027 32,913,920 -0.00(-0.50%)
Jan 20, 2011 0.0028 0.0028 0.0027 0.0027 425,059,328 -0.00(-1.07%)
Jan 19, 2011 0.0028 0.0028 0.0028 0.0028 349,310,464 -0.00(-1.93%)
Jan 18, 2011 0.0028 0.0028 0.0028 0.0028 1,046,004,736 +0.00(+0.71%)
Jan 14, 2011 0.0028 0.0028 0.0028 0.0028 1,825,244,672 +0.00(+0.31%)
Jan 13, 2011 0.0028 0.0028 0.0028 0.0028 4,274,049,536 -0.00(-0.13%)
Jan 12, 2011 0.0028 0.0028 0.0028 0.0028 1,123,596,288 +0.00(+0.58%)
Jan 11, 2011 0.0028 0.0028 0.0028 0.0028 3,629,837,568 +0.00(+0.76%)
Jan 10, 2011 0.0027 0.0028 0.0027 0.0028 812,356,096 +0.00(+0.41%)
Jan 07, 2011 0.0027 0.0028 0.0027 0.0027 3,492,140,032 +0.00(+1.37%)
Jan 06, 2011 0.0027 0.0027 0.0027 0.0027 1,553,709,568 +0.00(+0.55%)
Jan 05, 2011 0.0027 0.0027 0.0027 0.0027 3,380,200,960 +0.00(+1.11%)
Jan 04, 2011 0.0027 0.0027 0.0027 0.0027 101,152,768 -0.00(-1.33%)
Jan 03, 2011 0.0027 0.0027 0.0027 0.0027 3,324,195,328 -0.00(-0.05%)
Dec 31, 2010 0.0027 0.0027 0.0027 0.0027 3,301,593,600 -0.00(-0.46%)
Dec 30, 2010 0.0027 0.0027 0.0027 0.0027 102,908,928 +0.00(+0.69%)
Dec 29, 2010 0.0027 0.0027 0.0027 0.0027 2,161,519,616 -0.00(-4.85%)
Dec 28, 2010 0.0029 0.0029 0.0028 0.0028 3,723,218,432 -0.00(-1.12%)
Dec 27, 2010 0.0029 0.0029 0.0029 0.0029 2,407,745,024 -0.00(-0.34%)
Dec 23, 2010 0.0029 0.0029 0.0028 0.0029 2,687,868,928 +0.00(+0.96%)
Dec 22, 2010 0.0029 0.0029 0.0028 0.0028 2,489,070,592 +0.00(+0.09%)
Dec 21, 2010 0.0028 0.0028 0.0028 0.0028 3,404,106,752 +0.00(+1.01%)
Dec 20, 2010 0.0028 0.0028 0.0028 0.0028 325,548,032 +0.00(+0.62%)
Dec 17, 2010 0.0028 0.0028 0.0028 0.0028 51,789,824 +0.00(+0.18%)
Dec 16, 2010 0.0028 0.0028 0.0028 0.0028 948,464,640 +0.00(+0.36%)
Dec 15, 2010 0.0028 0.0029 0.0028 0.0028 3,051,753,472 -0.00(-4.09%)
Dec 14, 2010 0.0029 0.0029 0.0029 0.0029 1,405,807,104 +0.00(+1.82%)
Dec 13, 2010 0.0028 0.0029 0.0028 0.0029 3,722,040,832 +0.00(+0.48%)
Dec 10, 2010 0.0029 0.0029 0.0028 0.0028 195,540,992 -0.00(-0.35%)
Dec 09, 2010 0.0029 0.0029 0.0028 0.0028 127,784,448 -0.00(-1.62%)
Dec 08, 2010 0.0029 0.0029 0.0028 0.0029 158,470,656 -0.00(-0.51%)
Dec 07, 2010 0.0029 0.0029 0.0029 0.0029 2,317,642,752 +0.00(+1.12%)
Dec 06, 2010 0.0029 0.0029 0.0029 0.0029 4,283,480,832 +0.00(+0.52%)
Dec 03, 2010 0.0028 0.0029 0.0028 0.0029 3,499,876,608 +0.00(+1.45%)
Dec 02, 2010 0.0028 0.0028 0.0028 0.0028 3,214,045,184 +0.00(+0.44%)
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.