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 26, 2010 0.0028 0.0028 0.0028 0.0028 1,781,735,552 +0.00(+0.89%)
Feb 25, 2010 0.0027 0.0028 0.0027 0.0028 1,189,965,312 +0.00(+0.99%)
Feb 24, 2010 0.0028 0.0028 0.0027 0.0028 880,777,856 +0.00(+0.59%)
Feb 23, 2010 0.0028 0.0028 0.0027 0.0027 1,093,632,128 -0.00(-0.14%)
Feb 22, 2010 0.0028 0.0028 0.0027 0.0027 861,592,000 +0.00(+0.14%)
Feb 19, 2010 0.0028 0.0028 0.0027 0.0027 1,511,178,240 -0.00(-1.29%)
Feb 18, 2010 0.0028 0.0028 0.0027 0.0028 1,382,591,232 +0.00(+0.72%)
Feb 17, 2010 0.0028 0.0028 0.0027 0.0028 1,125,190,912 -0.00(-0.18%)
Feb 16, 2010 0.0027 0.0028 0.0027 0.0028 1,163,853,568 +0.00(+2.06%)
Feb 12, 2010 0.0027 0.0027 0.0027 0.0027 758,058,112 +0.00(+0.32%)
Feb 11, 2010 0.0027 0.0027 0.0027 0.0027 680,086,400 +0.00(+0.28%)
Feb 10, 2010 0.0027 0.0027 0.0027 0.0027 767,505,536 -0.00(-1.58%)
Feb 09, 2010 0.0028 0.0028 0.0027 0.0027 1,387,715,072 -0.00(-0.81%)
Feb 08, 2010 0.0028 0.0028 0.0028 0.0028 679,617,664 -0.00(-0.36%)
Feb 05, 2010 0.0028 0.0028 0.0027 0.0028 1,902,944,000 +0.00(+0.45%)
Feb 04, 2010 0.0028 0.0028 0.0027 0.0028 1,734,756,992 -0.00(-2.92%)
Feb 03, 2010 0.0028 0.0029 0.0028 0.0028 1,159,877,376 -0.00(-0.43%)
Feb 02, 2010 0.0028 0.0029 0.0028 0.0028 2,065,684,096 +0.00(+1.77%)
Feb 01, 2010 0.0028 0.0028 0.0028 0.0028 2,014,252,416 +0.00(+0.98%)
Jan 29, 2010 0.0029 0.0029 0.0028 0.0028 3,594,655,744 -0.00(-2.27%)
Jan 28, 2010 0.0028 0.0028 0.0028 0.0028 2,913,246,208 +0.00(+1.91%)
Jan 27, 2010 0.0028 0.0028 0.0028 0.0028 1,703,408,256 -0.00(-0.18%)
Jan 26, 2010 0.0028 0.0028 0.0028 0.0028 1,947,352,576 +0.00(+0.49%)
Jan 25, 2010 0.0028 0.0028 0.0027 0.0028 1,590,936,064 +0.00(+1.86%)
Jan 22, 2010 0.0028 0.0028 0.0027 0.0027 2,118,344,064 -0.00(-1.12%)
Jan 21, 2010 0.0027 0.0028 0.0027 0.0028 1,967,185,024 +0.00(+1.04%)
Jan 20, 2010 0.0028 0.0028 0.0027 0.0027 1,887,483,776 -0.00(-2.18%)
Jan 19, 2010 0.0027 0.0028 0.0027 0.0028 2,972,840,448 +0.00(+2.55%)
Jan 15, 2010 0.0027 0.0027 0.0027 0.0027 1,908,075,904 +0.00(+0.14%)
Jan 14, 2010 0.0027 0.0027 0.0027 0.0027 3,114,673,152 +0.00(+0.55%)
Jan 13, 2010 0.0027 0.0027 0.0026 0.0027 4,142,544,896 +0.00(+2.06%)
Jan 12, 2010 0.0026 0.0027 0.0026 0.0026 4,285,833,216 -0.00(-0.60%)
Jan 11, 2010 0.0028 0.0028 0.0027 0.0027 3,368,549,888 -0.00(-4.02%)
Jan 08, 2010 0.0028 0.0028 0.0028 0.0028 891,494,080 -0.00(-0.22%)
Jan 07, 2010 0.0028 0.0028 0.0027 0.0028 1,417,269,632 -0.00(-1.75%)
Jan 06, 2010 0.0028 0.0028 0.0028 0.0028 520,676,000 +0.00(+0.26%)
Jan 05, 2010 0.0028 0.0029 0.0028 0.0028 703,806,016 -0.00(-0.48%)
Jan 04, 2010 0.0029 0.0029 0.0028 0.0028 630,772,224 +0.00(+0.62%)
Dec 31, 2009 0.0028 0.0028 0.0028 0.0028 367,714,752 +0.00(+0.18%)
Dec 30, 2009 0.0028 0.0028 0.0028 0.0028 402,780,992 -0.00(-0.31%)
Dec 29, 2009 0.0027 0.0029 0.0027 0.0028 1,117,028,480 -0.00(-4.04%)
Dec 28, 2009 0.0030 0.0030 0.0029 0.0029 1,218,744,064 +0.00(+0.17%)
Dec 24, 2009 0.0030 0.0030 0.0029 0.0029 515,689,632 -0.00(-1.17%)
Dec 23, 2009 0.0030 0.0030 0.0029 0.0030 835,132,736 +0.00(+0.17%)
Dec 22, 2009 0.0029 0.0031 0.0029 0.0030 1,642,812,032 +0.00(+1.92%)
Dec 21, 2009 0.0029 0.0029 0.0029 0.0029 976,391,744 +0.00(+1.08%)
Dec 18, 2009 0.0029 0.0029 0.0029 0.0029 1,950,738,816 +0.00(+2.29%)
Dec 17, 2009 0.0028 0.0029 0.0028 0.0028 2,371,250,944 +0.00(+0.89%)
Dec 16, 2009 0.0028 0.0028 0.0028 0.0028 381,526,272 +0.00(+1.58%)
Dec 15, 2009 0.0028 0.0028 0.0027 0.0027 397,148,096 -0.00(-3.14%)
Dec 14, 2009 0.0028 0.0028 0.0028 0.0028 134,761,392 +0.00(+1.96%)
Dec 11, 2009 0.0028 0.0028 0.0027 0.0028 269,223,776 +0.00(+1.26%)
Dec 10, 2009 0.0028 0.0028 0.0027 0.0027 212,175,440 -0.00(-1.64%)
Dec 09, 2009 0.0028 0.0028 0.0027 0.0028 491,081,024 +0.00(+1.35%)
Dec 08, 2009 0.0027 0.0028 0.0027 0.0028 157,826,400 +0.00(+0.36%)
Dec 07, 2009 0.0027 0.0028 0.0027 0.0027 169,803,392 +0.00(+1.51%)
Dec 04, 2009 0.0027 0.0028 0.0027 0.0027 402,643,616 +0.00(+0.23%)
Dec 03, 2009 0.0027 0.0027 0.0027 0.0027 225,768,768 +0.00(+0.32%)
Dec 02, 2009 0.0026 0.0027 0.0026 0.0027 355,980,192 +0.00(+1.97%)
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.