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 (%)
Oct 31, 2013 0.0027 0.0028 0.0027 0.0027 1,588,995,072 +0.00(+2.25%)
Oct 30, 2013 0.0027 0.0027 0.0027 0.0027 571,049,984 +0.00(+0.20%)
Oct 29, 2013 0.0029 0.0029 0.0027 0.0027 759,443,456 -0.00(-8.16%)
Oct 28, 2013 0.0029 0.0029 0.0029 0.0029 2,084,005,888 -0.00(-0.30%)
Oct 25, 2013 0.0029 0.0030 0.0029 0.0029 1,866,715,648 +0.00(+0.86%)
Oct 24, 2013 0.0029 0.0029 0.0029 0.0029 984,969,728 -0.00(-0.73%)
Oct 23, 2013 0.0029 0.0029 0.0029 0.0029 2,217,477,120 +0.00(+1.17%)
Oct 22, 2013 0.0028 0.0029 0.0028 0.0029 4,290,799,104 +0.00(+3.63%)
Oct 21, 2013 0.0028 0.0028 0.0028 0.0028 1,378,596,352 -0.00(-1.32%)
Oct 18, 2013 0.0028 0.0028 0.0028 0.0028 2,212,804,096 +0.00(+1.21%)
Oct 17, 2013 0.0027 0.0028 0.0027 0.0028 4,200,852,480 +0.00(+3.42%)
Oct 16, 2013 0.0027 0.0027 0.0026 0.0027 3,643,447,808 +0.00(+0.80%)
Oct 15, 2013 0.0027 0.0027 0.0027 0.0027 340,837,888 -0.00(-1.12%)
Oct 14, 2013 0.0027 0.0027 0.0027 0.0027 466,820,608 -0.00(-0.85%)
Oct 11, 2013 0.0027 0.0027 0.0027 0.0027 529,992,192 +0.00(+0.46%)
Oct 10, 2013 0.0027 0.0027 0.0027 0.0027 1,047,870,976 +0.00(+0.53%)
Oct 09, 2013 0.0027 0.0027 0.0027 0.0027 2,434,072,064 +0.00(+0.59%)
Oct 08, 2013 0.0027 0.0027 0.0027 0.0027 2,094,024,704 -0.00(-1.75%)
Oct 07, 2013 0.0027 0.0027 0.0027 0.0027 1,342,498,304 +0.00(+0.33%)
Oct 04, 2013 0.0027 0.0027 0.0027 0.0027 1,022,455,296 +0.00(+0.07%)
Oct 03, 2013 0.0027 0.0027 0.0027 0.0027 3,477,568,000 -0.00(-0.45%)
Oct 02, 2013 0.0027 0.0028 0.0027 0.0027 1,403,245,568 -0.00(-0.64%)
Oct 01, 2013 0.0027 0.0028 0.0027 0.0028 1,970,019,840 +0.00(+0.00%)
Sep 27, 2013 0.0028 0.0028 0.0028 0.0028 355,571,200 -0.00(-0.51%)
Sep 26, 2013 0.0028 0.0028 0.0028 0.0028 1,176,349,184 -0.00(-0.26%)
Sep 25, 2013 0.0028 0.0028 0.0028 0.0028 1,616,351,232 -0.00(-0.26%)
Sep 24, 2013 0.0028 0.0028 0.0028 0.0028 616,849,408 +0.00(+37.34%)
Sep 23, 2013 0.0020 0.0020 0.0020 0.0020 844,965,888 +0.00(+1.30%)
Sep 20, 2013 0.0020 0.0020 0.0020 0.0020 3,767,694,336 -0.00(-0.37%)
Sep 19, 2013 0.0021 0.0021 0.0020 0.0020 1,136,195,584 -0.00(-2.17%)
Sep 18, 2013 0.0020 0.0021 0.0020 0.0021 3,701,350,400 +0.00(+3.81%)
Sep 17, 2013 0.0020 0.0020 0.0020 0.0020 619,078,656 +0.00(+0.00%)
Sep 16, 2013 0.0020 0.0020 0.0020 0.0020 3,641,098,240 +0.00(+1.01%)
Sep 13, 2013 0.0019 0.0020 0.0019 0.0020 956,740,608 +0.00(+0.89%)
Sep 12, 2013 0.0019 0.0020 0.0019 0.0019 817,485,824 +0.00(+0.77%)
Sep 11, 2013 0.0019 0.0019 0.0019 0.0019 796,045,312 +0.00(+1.10%)
Sep 10, 2013 0.0019 0.0019 0.0019 0.0019 1,502,518,272 -0.00(-1.72%)
Sep 09, 2013 0.0019 0.0019 0.0019 0.0019 3,194,193,920 +0.00(+1.75%)
Sep 06, 2013 0.0019 0.0019 0.0019 0.0019 1,115,175,424 +0.00(+0.78%)
Sep 05, 2013 0.0019 0.0019 0.0019 0.0019 1,364,081,664 -0.00(-0.33%)
Sep 04, 2013 0.0019 0.0019 0.0019 0.0019 2,631,154,176 +0.00(+0.66%)
Sep 03, 2013 0.0019 0.0019 0.0019 0.0019 3,463,441,920 -0.00(-0.39%)
Aug 30, 2013 0.0019 0.0019 0.0019 0.0019 3,192,908,800 -0.00(-1.29%)
Aug 29, 2013 0.0019 0.0019 0.0019 0.0019 3,283,576,832 +0.00(+1.77%)
Aug 28, 2013 0.0019 0.0019 0.0019 0.0019 583,720,960 -0.00(-2.24%)
Aug 27, 2013 0.0019 0.0019 0.0019 0.0019 3,935,423,488 +0.00(+1.96%)
Aug 26, 2013 0.0019 0.0019 0.0019 0.0019 227,404,800 -0.00(-1.04%)
Aug 23, 2013 0.0018 0.0019 0.0018 0.0019 2,410,578,944 +0.00(+4.25%)
Aug 22, 2013 0.0018 0.0018 0.0018 0.0018 1,998,424,064 +0.00(+0.48%)
Aug 21, 2013 0.0018 0.0019 0.0018 0.0018 160,754,688 -0.00(-0.14%)
Aug 20, 2013 0.0018 0.0018 0.0018 0.0018 1,861,855,232 +0.00(+2.29%)
Aug 19, 2013 0.0018 0.0019 0.0018 0.0018 1,769,809,920 -0.00(-3.09%)
Aug 16, 2013 0.0019 0.0019 0.0018 0.0018 274,767,872 -0.00(-2.74%)
Aug 15, 2013 0.0019 0.0019 0.0019 0.0019 2,951,788,544 -0.00(-2.23%)
Aug 14, 2013 0.0019 0.0019 0.0019 0.0019 1,748,846,592 +0.00(+1.23%)
Aug 13, 2013 0.0020 0.0020 0.0019 0.0019 2,875,836,416 -0.00(-2.52%)
Aug 12, 2013 0.0019 0.0020 0.0019 0.0020 594,973,696 +0.00(+0.95%)
Aug 09, 2013 0.0019 0.0020 0.0019 0.0019 2,751,156,224 -0.00(-0.06%)
Aug 08, 2013 0.0019 0.0019 0.0019 0.0019 2,371,108,864 +0.00(+1.81%)
Aug 07, 2013 0.0019 0.0019 0.0019 0.0019 4,248,201,728 -0.00(-0.13%)
Aug 06, 2013 0.0019 0.0019 0.0019 0.0019 1,115,517,952 +0.00(+0.78%)
Aug 05, 2013 0.0020 0.0020 0.0019 0.0019 1,548,093,440 -0.00(-3.27%)
Aug 02, 2013 0.0020 0.0020 0.0019 0.0020 3,111,796,736 +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.