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 (%)
Jun 29, 2012 0.0023 0.0023 0.0023 0.0023 1,727,308,800 +0.00(+0.27%)
Jun 28, 2012 0.0022 0.0023 0.0022 0.0023 1,210,700,288 +0.00(+0.16%)
Jun 27, 2012 0.0022 0.0023 0.0022 0.0023 44,387,328 +0.00(+1.22%)
Jun 26, 2012 0.0022 0.0022 0.0022 0.0022 1,600,152,576 +0.00(+0.22%)
Jun 25, 2012 0.0022 0.0023 0.0022 0.0022 2,341,465,088 -0.00(-1.42%)
Jun 22, 2012 0.0022 0.0023 0.0022 0.0023 1,916,551,168 -0.00(-1.88%)
Jun 21, 2012 0.0023 0.0023 0.0023 0.0023 958,674,944 -0.00(-1.27%)
Jun 20, 2012 0.0023 0.0023 0.0023 0.0023 4,294,580,224 +0.00(+0.37%)
Jun 19, 2012 0.0023 0.0023 0.0023 0.0023 202,119,168 +0.00(+1.35%)
Jun 18, 2012 0.0023 0.0023 0.0023 0.0023 2,330,142,720 -0.00(-0.11%)
Jun 15, 2012 0.0023 0.0023 0.0023 0.0023 1,045,180,416 +0.00(+1.98%)
Jun 14, 2012 0.0022 0.0023 0.0022 0.0023 1,250,564,096 +0.00(+0.72%)
Jun 13, 2012 0.0022 0.0022 0.0022 0.0022 3,892,275,200 -0.00(-0.22%)
Jun 12, 2012 0.0022 0.0022 0.0022 0.0022 1,762,584,576 +0.00(+1.23%)
Jun 11, 2012 0.0022 0.0022 0.0022 0.0022 361,050,112 +0.00(+0.06%)
Jun 08, 2012 0.0022 0.0022 0.0022 0.0022 997,213,184 +0.00(+1.19%)
Jun 07, 2012 0.0022 0.0022 0.0022 0.0022 3,328,158,720 -0.00(-2.38%)
Jun 06, 2012 0.0022 0.0022 0.0022 0.0022 3,522,712,576 +0.00(+1.80%)
Jun 05, 2012 0.0022 0.0022 0.0022 0.0022 3,656,932,864 +0.00(+1.66%)
Jun 04, 2012 0.0022 0.0022 0.0022 0.0022 1,389,097,984 -0.00(-0.51%)
Jun 01, 2012 0.0022 0.0022 0.0022 0.0022 2,792,226,816 -0.00(-3.14%)
May 31, 2012 0.0022 0.0023 0.0022 0.0022 1,486,192,640 -0.00(-0.06%)
May 30, 2012 0.0023 0.0023 0.0022 0.0022 1,219,894,272 -0.00(-1.14%)
May 29, 2012 0.0023 0.0023 0.0022 0.0023 1,569,142,784 +0.00(+0.99%)
May 25, 2012 0.0022 0.0023 0.0022 0.0022 1,440,984,064 +0.00(+0.39%)
May 24, 2012 0.0022 0.0022 0.0022 0.0022 1,860,461,568 +0.00(+0.89%)
May 23, 2012 0.0022 0.0022 0.0022 0.0022 2,618,600,448 +0.00(+1.24%)
May 22, 2012 0.0022 0.0022 0.0022 0.0022 3,892,348,928 -0.00(-1.23%)
May 21, 2012 0.0022 0.0022 0.0022 0.0022 3,334,052,864 +0.00(+1.81%)
May 18, 2012 0.0022 0.0022 0.0022 0.0022 1,216,964,608 +0.00(+0.57%)
May 17, 2012 0.0022 0.0022 0.0022 0.0022 2,971,676,672 -0.00(-3.26%)
May 16, 2012 0.0022 0.0023 0.0022 0.0022 104,207,360 +0.00(+0.44%)
May 15, 2012 0.0022 0.0023 0.0022 0.0022 3,562,110,976 -0.00(-0.55%)
May 14, 2012 0.0023 0.0023 0.0022 0.0022 3,877,884,928 -0.00(-0.93%)
May 11, 2012 0.0022 0.0023 0.0022 0.0023 2,826,406,400 +0.00(+0.44%)
May 10, 2012 0.0023 0.0023 0.0022 0.0023 1,643,218,944 -0.00(-0.05%)
May 09, 2012 0.0022 0.0023 0.0022 0.0023 4,183,020,544 +0.00(+0.39%)
May 08, 2012 0.0022 0.0023 0.0022 0.0022 1,253,464,064 +0.00(+4.49%)
May 07, 2012 0.0022 0.0022 0.0021 0.0022 1,265,951,744 -0.00(-0.97%)
May 04, 2012 0.0022 0.0022 0.0022 0.0022 1,028,659,200 -0.00(-1.07%)
May 03, 2012 0.0022 0.0022 0.0022 0.0022 4,237,905,920 +0.00(+0.97%)
May 02, 2012 0.0022 0.0022 0.0022 0.0022 1,926,585,344 -0.00(-0.68%)
May 01, 2012 0.0022 0.0022 0.0022 0.0022 2,875,761,152 +0.00(+0.34%)
Apr 30, 2012 0.0022 0.0022 0.0022 0.0022 812,636,160 -0.00(-0.90%)
Apr 27, 2012 0.0022 0.0022 0.0022 0.0022 4,213,943,808 +0.00(+0.45%)
Apr 26, 2012 0.0022 0.0022 0.0022 0.0022 2,608,703,488 +0.00(+1.32%)
Apr 25, 2012 0.0022 0.0022 0.0021 0.0022 1,930,823,168 +0.00(+0.69%)
Apr 24, 2012 0.0021 0.0022 0.0021 0.0021 2,770,845,184 +0.00(+0.75%)
Apr 23, 2012 0.0021 0.0021 0.0021 0.0021 154,572,800 -0.00(-0.52%)
Apr 20, 2012 0.0022 0.0022 0.0021 0.0021 2,336,440,832 +0.00(+0.81%)
Apr 19, 2012 0.0021 0.0022 0.0021 0.0021 117,995,520 +0.00(+0.12%)
Apr 18, 2012 0.0021 0.0021 0.0021 0.0021 1,583,635,968 -0.00(-0.52%)
Apr 17, 2012 0.0021 0.0021 0.0021 0.0021 1,410,098,688 +0.00(+0.99%)
Apr 16, 2012 0.0021 0.0021 0.0021 0.0021 861,694,464 -0.00(-0.12%)
Apr 13, 2012 0.0021 0.0021 0.0021 0.0021 1,047,168,000 -0.00(-0.87%)
Apr 12, 2012 0.0021 0.0021 0.0021 0.0021 3,471,208,448 +0.00(+1.95%)
Apr 11, 2012 0.0021 0.0021 0.0021 0.0021 481,733,632 +0.00(+1.80%)
Apr 10, 2012 0.0021 0.0021 0.0020 0.0021 496,549,888 -0.00(-1.77%)
Apr 09, 2012 0.0021 0.0021 0.0020 0.0021 4,023,832,576 -0.00(-1.46%)
Apr 05, 2012 0.0021 0.0021 0.0021 0.0021 2,728,295,424 -0.00(-0.35%)
Apr 04, 2012 0.0021 0.0021 0.0021 0.0021 1,801,328,640 -0.00(-0.63%)
Apr 03, 2012 0.0022 0.0022 0.0021 0.0021 1,382,829,056 -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.