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: 4:10 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 (%)
Aug 31, 2009 0.0025 0.0025 0.0025 0.0025 235,701,104 +0.00(+0.05%)
Aug 28, 2009 0.0025 0.0025 0.0025 0.0025 514,857,216 -0.00(-0.10%)
Aug 27, 2009 0.0025 0.0025 0.0025 0.0025 550,917,504 -0.00(-0.10%)
Aug 26, 2009 0.0025 0.0025 0.0025 0.0025 1,419,184,896 +0.00(+0.55%)
Aug 25, 2009 0.0025 0.0025 0.0025 0.0025 1,115,145,472 -0.00(-0.35%)
Aug 24, 2009 0.0025 0.0025 0.0025 0.0025 1,164,669,824 +0.00(+0.00%)
Aug 21, 2009 0.0025 0.0025 0.0025 0.0025 780,460,416 -0.00(-0.30%)
Aug 20, 2009 0.0025 0.0025 0.0025 0.0025 1,327,159,296 +0.00(+0.85%)
Aug 19, 2009 0.0025 0.0025 0.0025 0.0025 696,880,064 -0.00(-0.05%)
Aug 18, 2009 0.0025 0.0025 0.0025 0.0025 1,037,925,376 +0.00(+0.35%)
Aug 17, 2009 0.0025 0.0025 0.0025 0.0025 452,903,328 -0.00(-0.60%)
Aug 14, 2009 0.0025 0.0025 0.0025 0.0025 467,159,360 +0.00(+0.40%)
Aug 13, 2009 0.0025 0.0025 0.0025 0.0025 546,310,976 +0.00(+0.05%)
Aug 12, 2009 0.0025 0.0025 0.0025 0.0025 238,715,568 -0.00(-0.30%)
Aug 11, 2009 0.0025 0.0025 0.0025 0.0025 585,587,776 -0.00(-0.15%)
Aug 10, 2009 0.0025 0.0025 0.0025 0.0025 457,760,416 -0.00(-0.40%)
Aug 07, 2009 0.0025 0.0025 0.0025 0.0025 842,228,416 +0.00(+0.90%)
Aug 06, 2009 0.0025 0.0025 0.0025 0.0025 644,664,576 +0.00(+0.00%)
Aug 05, 2009 0.0025 0.0025 0.0025 0.0025 2,091,731,200 +0.00(+0.00%)
Aug 04, 2009 0.0025 0.0025 0.0025 0.0025 514,889,536 -0.00(-0.15%)
Aug 03, 2009 0.0025 0.0025 0.0025 0.0025 468,573,632 -0.00(-0.10%)
Jul 31, 2009 0.0025 0.0025 0.0025 0.0025 725,812,352 +0.00(+0.00%)
Jul 30, 2009 0.0025 0.0025 0.0025 0.0025 449,517,120 -0.00(-0.25%)
Jul 29, 2009 0.0025 0.0025 0.0025 0.0025 464,128,736 +0.00(+0.25%)
Jul 28, 2009 0.0024 0.0025 0.0024 0.0025 483,282,240 +0.00(+0.00%)
Jul 27, 2009 0.0025 0.0025 0.0025 0.0025 3,296,502,016 +0.00(+1.21%)
Jul 24, 2009 0.0025 0.0025 0.0024 0.0024 10,045,482 -0.00(-1.35%)
Jul 23, 2009 0.0025 0.0025 0.0025 0.0025 2,155,656,960 +0.00(+0.00%)
Jul 22, 2009 0.0025 0.0025 0.0025 0.0025 654,613,056 +0.00(+0.75%)
Jul 21, 2009 0.0025 0.0025 0.0024 0.0025 537,025,152 -0.00(-0.35%)
Jul 20, 2009 0.0025 0.0025 0.0024 0.0025 303,999,072 +0.00(+0.25%)
Jul 17, 2009 0.0024 0.0025 0.0024 0.0025 886,273,344 +0.00(+0.56%)
Jul 16, 2009 0.0025 0.0025 0.0024 0.0024 1,216,933,760 -0.00(-0.30%)
Jul 15, 2009 0.0024 0.0025 0.0024 0.0025 1,356,099,584 +0.00(+0.25%)
Jul 14, 2009 0.0024 0.0024 0.0024 0.0024 618,609,344 +0.00(+0.25%)
Jul 13, 2009 0.0024 0.0024 0.0024 0.0024 652,091,584 +0.00(+0.51%)
Jul 10, 2009 0.0024 0.0025 0.0024 0.0024 614,471,552 +0.00(+0.26%)
Jul 09, 2009 0.0024 0.0024 0.0024 0.0024 780,937,216 +0.00(+0.51%)
Jul 08, 2009 0.0024 0.0024 0.0024 0.0024 984,109,696 -0.00(-0.05%)
Jul 07, 2009 0.0024 0.0024 0.0024 0.0024 700,840,064 -0.00(-0.20%)
Jul 06, 2009 0.0024 0.0025 0.0024 0.0024 1,107,306,240 -0.00(-0.36%)
Jul 02, 2009 0.0024 0.0025 0.0024 0.0024 2,069,223,808 +0.00(+0.62%)
Jul 01, 2009 0.0024 0.0024 0.0024 0.0024 645,521,216 +0.00(+0.10%)
Jun 30, 2009 0.0024 0.0024 0.0024 0.0024 2,154,363,904 +0.00(+1.04%)
Jun 29, 2009 0.0024 0.0024 0.0023 0.0024 3,847,831,808 -0.00(-0.72%)
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.