Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2017 0.6180 0.6219 0.6079 0.6212 62,865,824 +0.01(+0.96%)
Nov 30, 2017 0.6212 0.6233 0.6118 0.6152 68,198,256 -0.01(-0.95%)
Nov 29, 2017 0.6198 0.6253 0.6159 0.6212 56,355,124 +0.00(+0.06%)
Nov 28, 2017 0.6226 0.6243 0.6182 0.6208 71,949,928 -0.00(-0.45%)
Nov 27, 2017 0.6285 0.6302 0.6219 0.6236 60,611,412 -0.00(-0.67%)
Nov 24, 2017 0.6348 0.6351 0.6271 0.6278 42,532,136 -0.00(-0.77%)
Nov 22, 2017 0.6299 0.6348 0.6260 0.6327 76,463,312 +0.00(+0.17%)
Nov 21, 2017 0.6302 0.6316 0.6219 0.6316 500,445,856 +0.00(+0.61%)
Nov 20, 2017 0.6253 0.6320 0.6208 0.6278 149,962,272 +0.02(+3.80%)
Nov 17, 2017 0.6010 0.6051 0.5996 0.6048 28,188,426 +0.00(+0.40%)
Nov 16, 2017 0.5929 0.6037 0.5929 0.6024 37,876,688 +0.01(+1.59%)
Nov 15, 2017 0.5891 0.5968 0.5870 0.5929 39,199,428 +0.00(+0.18%)
Nov 14, 2017 0.5898 0.5943 0.5888 0.5919 30,422,516 +0.00(+0.41%)
Nov 13, 2017 0.5828 0.5898 0.5821 0.5895 19,527,882 +0.01(+1.26%)
Nov 10, 2017 0.5881 0.5923 0.5821 0.5821 18,767,340 -0.01(-1.36%)
Nov 09, 2017 0.5916 0.5938 0.5863 0.5902 22,711,128 -0.00(-0.41%)
Nov 08, 2017 0.5860 0.5929 0.5839 0.5926 28,596,942 +0.01(+1.55%)
Nov 07, 2017 0.5874 0.5982 0.5835 0.5835 30,055,450 +0.00(+0.24%)
Nov 06, 2017 0.5982 0.5982 0.5804 0.5821 36,940,564 -0.01(-1.71%)
Nov 03, 2017 0.5933 0.5964 0.5905 0.5923 15,069,518 -0.00(-0.47%)
Nov 02, 2017 0.6062 0.6065 0.5912 0.5950 29,845,394 -0.01(-1.78%)
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.