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 (%)
May 31, 2017 0.3284 0.3290 0.3243 0.3280 32,568,634 +0.00(+0.12%)
May 30, 2017 0.3288 0.3294 0.3265 0.3276 28,187,458 -0.00(-0.31%)
May 26, 2017 0.3284 0.3296 0.3249 0.3286 32,970,802 -0.00(-0.25%)
May 25, 2017 0.3284 0.3302 0.3274 0.3294 38,107,000 +0.00(+0.62%)
May 24, 2017 0.3276 0.3280 0.3251 0.3274 26,796,998 +0.00(+0.25%)
May 23, 2017 0.3247 0.3276 0.3231 0.3265 29,355,526 +0.00(+0.88%)
May 22, 2017 0.3200 0.3245 0.3198 0.3237 30,130,086 +0.00(+1.27%)
May 19, 2017 0.3182 0.3206 0.3176 0.3196 53,474,852 +0.00(+0.45%)
May 18, 2017 0.3186 0.3200 0.3158 0.3182 58,477,980 +0.00(+0.00%)
May 17, 2017 0.3178 0.3190 0.3160 0.3182 35,580,856 -0.00(-0.13%)
May 16, 2017 0.3180 0.3200 0.3172 0.3186 53,294,928 +0.00(+0.26%)
May 15, 2017 0.3176 0.3200 0.3166 0.3178 40,531,964 +0.00(+0.26%)
May 12, 2017 0.3184 0.3186 0.3164 0.3170 35,696,948 -0.00(-0.26%)
May 11, 2017 0.3166 0.3194 0.3143 0.3178 135,033,328 +0.00(+0.90%)
May 10, 2017 0.3152 0.3173 0.3146 0.3150 32,205,098 -0.00(-0.13%)
May 09, 2017 0.3221 0.3223 0.3137 0.3154 57,353,120 -0.01(-1.90%)
May 08, 2017 0.3269 0.3280 0.3211 0.3215 78,513,720 -0.00(-1.43%)
May 05, 2017 0.3231 0.3274 0.3211 0.3261 85,625,912 +0.00(+0.94%)
May 04, 2017 0.3247 0.3253 0.3200 0.3231 38,365,960 -0.00(-0.56%)
May 03, 2017 0.3292 0.3292 0.3239 0.3249 38,147,308 -0.00(-1.11%)
May 02, 2017 0.3343 0.3343 0.3276 0.3286 38,911,336 -0.01(-1.88%)
May 01, 2017 0.3322 0.3387 0.3308 0.3349 51,942,016 +0.00(+1.04%)
Apr 28, 2017 0.3351 0.3355 0.3308 0.3314 48,095,836 -0.00(-1.21%)
Apr 27, 2017 0.3385 0.3335 0.3355 59,983,156 +0.00(+0.36%)
Apr 26, 2017 0.3300 0.3363 0.3296 0.3343 56,218,420 +0.00(+1.23%)
Apr 25, 2017 0.3288 0.3318 0.3284 0.3302 36,935,784 +0.00(+0.25%)
Apr 24, 2017 0.3278 0.3296 0.3252 0.3294 34,013,180 +0.00(+1.06%)
Apr 21, 2017 0.3245 0.3276 0.3239 0.3259 28,682,982 +0.00(+0.44%)
Apr 20, 2017 0.3239 0.3267 0.3216 0.3245 40,681,868 +0.00(+0.06%)
Apr 19, 2017 0.3241 0.3251 0.3233 0.3243 25,580,504 +0.00(+0.13%)
Apr 18, 2017 0.3235 0.3244 0.3225 0.3239 43,243,348 +0.00(+0.19%)
Apr 17, 2017 0.3211 0.3241 0.3211 0.3233 31,139,542 +0.00(+0.89%)
Apr 13, 2017 0.3206 0.3229 0.3194 0.3204 28,890,514 +0.00(+0.06%)
Apr 12, 2017 0.3217 0.3217 0.3190 0.3202 20,215,564 -0.00(-0.51%)
Apr 11, 2017 0.3174 0.3239 0.3166 0.3219 41,632,560 +0.00(+1.15%)
Apr 10, 2017 0.3150 0.3188 0.3137 0.3182 38,644,208 +0.00(+1.23%)
Apr 07, 2017 0.3168 0.3186 0.3139 0.3143 59,201,556 -0.00(-0.64%)
Apr 06, 2017 0.3127 0.3174 0.3115 0.3164 51,387,292 +0.00(+1.17%)
Apr 05, 2017 0.3162 0.3172 0.3127 0.3127 35,228,096 -0.00(-0.90%)
Apr 04, 2017 0.3119 0.3166 0.3119 0.3156 33,385,076 +0.00(+0.98%)
Apr 03, 2017 0.3135 0.3138 0.3110 0.3125 26,267,418 -0.00(-0.26%)
Mar 31, 2017 0.3137 0.3137 0.3116 0.3133 38,036,184 +0.00(+0.33%)
Mar 30, 2017 0.3117 0.3131 0.3107 0.3123 27,098,278 +0.00(+0.26%)
Mar 29, 2017 0.3054 0.3133 0.3054 0.3115 56,933,680 +0.01(+1.93%)
Mar 28, 2017 0.3036 0.3066 0.3032 0.3056 67,484,624 +0.00(+0.67%)
Mar 27, 2017 0.3015 0.3046 0.3015 0.3036 53,363,680 +0.00(+0.27%)
Mar 24, 2017 0.3070 0.3083 0.3028 0.3028 43,779,964 -0.00(-1.39%)
Mar 23, 2017 0.3085 0.3109 0.3040 0.3070 59,738,960 +0.07(+30.60%)
Mar 22, 2017 0.2339 0.2354 0.2328 0.2351 102,784,816 +0.00(+0.45%)
Mar 21, 2017 0.2342 0.2345 0.2321 0.2340 72,087,096 +0.00(+0.13%)
Mar 20, 2017 0.2348 0.2351 0.2313 0.2337 70,023,072 -0.00(-0.19%)
Mar 17, 2017 0.2304 0.2345 0.2300 0.2342 114,473,648 +0.00(+1.77%)
Mar 16, 2017 0.2303 0.2309 0.2274 0.2301 65,860,716 +0.00(+0.00%)
Mar 15, 2017 0.2242 0.2309 0.2242 0.2301 54,337,316 +0.01(+3.18%)
Mar 14, 2017 0.2251 0.2259 0.2228 0.2230 46,915,940 -0.00(-0.87%)
Mar 13, 2017 0.2265 0.2283 0.2248 0.2250 28,859,330 -0.00(-0.53%)
Mar 10, 2017 0.2250 0.2285 0.2250 0.2262 39,309,260 +0.00(+1.42%)
Mar 09, 2017 0.2244 0.2265 0.2223 0.2230 44,108,320 -0.00(-0.67%)
Mar 08, 2017 0.2307 0.2307 0.2244 0.2245 60,095,604 -0.01(-2.75%)
Mar 07, 2017 0.2309 0.2327 0.2303 0.2309 33,623,884 -0.00(-0.39%)
Mar 06, 2017 0.2316 0.2320 0.2298 0.2318 37,075,164 +0.00(+0.20%)
Mar 03, 2017 0.2313 0.2318 0.2287 0.2313 47,944,176 +0.00(+0.07%)
Mar 02, 2017 0.2346 0.2346 0.2307 0.2312 45,311,264 -0.00(-1.42%)
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.