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

Invesco Mortgage Capital Inc (NY: IVR )

9.260 +0.120 (+1.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Jan 31, 2013 0.0027 0.0027 0.0027 0.0027 2,543,235,072 -0.00(-0.64%)
Jan 30, 2013 0.0027 0.0027 0.0027 0.0027 637,784,064 +0.00(+0.09%)
Jan 29, 2013 0.0027 0.0027 0.0027 0.0027 2,597,957,632 +0.00(+0.41%)
Jan 28, 2013 0.0027 0.0027 0.0026 0.0027 3,447,499,776 +0.00(+1.07%)
Jan 25, 2013 0.0026 0.0027 0.0026 0.0027 639,942,656 +0.00(+1.32%)
Jan 24, 2013 0.0026 0.0026 0.0026 0.0026 2,966,847,488 -0.00(-0.33%)
Jan 23, 2013 0.0026 0.0026 0.0026 0.0026 443,473,920 -0.00(-2.20%)
Jan 22, 2013 0.0027 0.0027 0.0027 0.0027 403,616,768 +0.00(+0.55%)
Jan 18, 2013 0.0027 0.0027 0.0027 0.0027 506,689,536 +0.00(+0.00%)
Jan 17, 2013 0.0027 0.0027 0.0027 0.0027 2,714,831,360 +0.00(+0.09%)
Jan 16, 2013 0.0027 0.0027 0.0026 0.0027 1,740,007,424 +0.00(+0.84%)
Jan 15, 2013 0.0027 0.0027 0.0026 0.0027 3,516,376,576 -0.00(-0.05%)
Jan 14, 2013 0.0027 0.0027 0.0027 0.0027 3,477,754,368 -0.00(-0.60%)
Jan 11, 2013 0.0027 0.0027 0.0027 0.0027 3,134,535,168 +0.00(+0.19%)
Jan 10, 2013 0.0027 0.0027 0.0027 0.0027 3,414,378,496 +0.00(+0.42%)
Jan 09, 2013 0.0026 0.0027 0.0026 0.0027 3,377,000,960 +0.00(+0.94%)
Jan 08, 2013 0.0026 0.0026 0.0026 0.0026 3,027,777,024 +0.00(+0.14%)
Jan 07, 2013 0.0026 0.0026 0.0026 0.0026 1,892,895,744 +0.00(+0.43%)
Jan 04, 2013 0.0026 0.0026 0.0026 0.0026 3,959,185,920 +0.00(+0.86%)
Jan 03, 2013 0.0026 0.0026 0.0026 0.0026 836,146,176 +0.00(+0.29%)
Jan 02, 2013 0.0025 0.0026 0.0024 0.0026 2,766,514,176 +0.00(+6.04%)
Dec 31, 2012 0.0024 0.0024 0.0024 0.0024 3,835,696,128 +0.00(+0.10%)
Dec 28, 2012 0.0024 0.0025 0.0024 0.0024 3,554,236,416 +0.00(+0.00%)
Dec 27, 2012 0.0025 0.0025 0.0024 0.0024 201,147,392 -0.00(-0.96%)
Dec 26, 2012 0.0025 0.0025 0.0025 0.0025 1,911,354,368 -0.00(-0.45%)
Dec 24, 2012 0.0025 0.0025 0.0025 0.0025 4,022,783,232 -0.00(-0.25%)
Dec 21, 2012 0.0025 0.0025 0.0025 0.0025 2,550,284,288 -0.00(-1.28%)
Dec 20, 2012 0.0025 0.0025 0.0025 0.0025 1,354,610,688 -0.00(-4.20%)
Dec 19, 2012 0.0026 0.0026 0.0026 0.0026 1,313,515,520 +0.00(+1.58%)
Dec 18, 2012 0.0025 0.0026 0.0025 0.0026 157,309,952 +0.00(+1.51%)
Dec 17, 2012 0.0025 0.0026 0.0025 0.0025 4,144,576,512 +0.00(+0.10%)
Dec 14, 2012 0.0026 0.0026 0.0025 0.0025 3,776,622,080 -0.00(-1.39%)
Dec 13, 2012 0.0026 0.0026 0.0026 0.0026 4,132,707,328 -0.00(-0.24%)
Dec 12, 2012 0.0026 0.0026 0.0026 0.0026 3,935,789,568 -0.00(-1.42%)
Dec 11, 2012 0.0026 0.0026 0.0026 0.0026 545,392,640 -0.00(-0.24%)
Dec 10, 2012 0.0026 0.0026 0.0026 0.0026 3,025,877,504 +0.00(+0.43%)
Dec 07, 2012 0.0026 0.0026 0.0026 0.0026 652,401,664 +0.00(+0.14%)
Dec 06, 2012 0.0026 0.0026 0.0026 0.0026 1,219,186,176 -0.00(-0.09%)
Dec 05, 2012 0.0026 0.0026 0.0026 0.0026 2,238,529,536 -0.00(-0.05%)
Dec 04, 2012 0.0026 0.0026 0.0026 0.0026 1,975,161,856 -0.00(-0.28%)
Nov 30, 2012 0.0026 0.0026 0.0026 0.0026 2,482,586,624 +0.00(+0.38%)
Nov 29, 2012 0.0026 0.0026 0.0026 0.0026 3,325,187,072 +0.00(+0.76%)
Nov 28, 2012 0.0025 0.0026 0.0025 0.0026 3,158,616,064 +0.00(+1.60%)
Nov 27, 2012 0.0025 0.0026 0.0025 0.0025 2,882,959,360 +0.00(+0.54%)
Nov 26, 2012 0.0025 0.0026 0.0025 0.0025 3,158,082,560 -0.00(-0.39%)
Nov 23, 2012 0.0025 0.0025 0.0025 0.0025 37,116,416 +0.00(+1.48%)
Nov 21, 2012 0.0025 0.0025 0.0025 0.0025 3,033,886,720 +0.00(+0.55%)
Nov 20, 2012 0.0025 0.0025 0.0024 0.0025 894,398,464 +0.00(+0.85%)
Nov 19, 2012 0.0025 0.0025 0.0025 0.0025 3,297,399,808 +0.00(+0.81%)
Nov 16, 2012 0.0023 0.0025 0.0023 0.0025 3,086,643,200 +0.00(+5.76%)
Nov 15, 2012 0.0022 0.0023 0.0022 0.0023 831,320,064 +0.00(+3.02%)
Nov 14, 2012 0.0024 0.0024 0.0022 0.0023 1,284,145,152 -0.00(-5.26%)
Nov 13, 2012 0.0025 0.0025 0.0024 0.0024 3,901,712,384 -0.00(-4.66%)
Nov 12, 2012 0.0025 0.0025 0.0025 0.0025 3,687,974,400 -0.00(-0.74%)
Nov 09, 2012 0.0025 0.0025 0.0024 0.0025 2,589,232,128 +0.00(+0.35%)
Nov 08, 2012 0.0025 0.0025 0.0025 0.0025 104,046,592 +0.00(+0.20%)
Nov 07, 2012 0.0026 0.0026 0.0024 0.0025 1,047,508,992 -0.00(-4.22%)
Nov 06, 2012 0.0026 0.0026 0.0026 0.0026 3,893,504,000 -0.00(-0.57%)
Nov 05, 2012 0.0026 0.0026 0.0026 0.0026 2,046,492,672 -0.00(-0.66%)
Nov 02, 2012 0.0027 0.0027 0.0026 0.0026 1,790,943,232 -0.00(-0.70%)
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.