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 (%)
Nov 30, 2009 0.0027 0.0027 0.0026 0.0026 1,102,311,808 -0.00(-2.57%)
Nov 27, 2009 0.0027 0.0027 0.0027 0.0027 251,823,984 -0.00(-0.68%)
Nov 25, 2009 0.0027 0.0027 0.0027 0.0027 219,109,504 +0.00(+0.00%)
Nov 24, 2009 0.0027 0.0027 0.0027 0.0027 493,966,176 +0.00(+0.32%)
Nov 23, 2009 0.0027 0.0027 0.0027 0.0027 394,222,528 +0.00(+0.18%)
Nov 20, 2009 0.0027 0.0027 0.0027 0.0027 435,754,080 -0.00(-0.59%)
Nov 19, 2009 0.0027 0.0027 0.0027 0.0027 343,599,136 +0.00(+0.18%)
Nov 18, 2009 0.0027 0.0027 0.0027 0.0027 279,883,456 -0.00(-0.27%)
Nov 17, 2009 0.0027 0.0027 0.0027 0.0027 269,134,880 +0.00(+0.05%)
Nov 16, 2009 0.0027 0.0027 0.0027 0.0027 587,947,584 +0.00(+2.05%)
Nov 13, 2009 0.0026 0.0027 0.0026 0.0027 482,175,040 +0.00(+0.33%)
Nov 12, 2009 0.0026 0.0027 0.0026 0.0027 351,947,456 +0.00(+0.14%)
Nov 11, 2009 0.0026 0.0027 0.0026 0.0026 977,814,144 +0.00(+0.09%)
Nov 10, 2009 0.0026 0.0026 0.0026 0.0026 393,745,728 +0.00(+0.09%)
Nov 09, 2009 0.0026 0.0027 0.0026 0.0026 971,575,104 +0.00(+3.49%)
Nov 06, 2009 0.0025 0.0026 0.0025 0.0026 607,230,400 +0.00(+0.58%)
Nov 05, 2009 0.0025 0.0025 0.0025 0.0025 1,151,076,480 +0.00(+5.12%)
Nov 04, 2009 0.0024 0.0024 0.0024 0.0024 519,156,640 -0.00(-0.05%)
Nov 03, 2009 0.0024 0.0024 0.0024 0.0024 715,564,800 -0.00(-1.31%)
Nov 02, 2009 0.0025 0.0025 0.0024 0.0024 940,767,872 -0.00(-0.75%)
Oct 30, 2009 0.0025 0.0025 0.0025 0.0025 828,820,928 -0.00(-1.04%)
Oct 29, 2009 0.0025 0.0025 0.0025 0.0025 530,341,632 +0.00(+0.75%)
Oct 28, 2009 0.0025 0.0025 0.0025 0.0025 732,689,792 -0.00(-1.23%)
Oct 27, 2009 0.0025 0.0025 0.0025 0.0025 369,492,704 -0.00(-0.98%)
Oct 26, 2009 0.0025 0.0025 0.0025 0.0025 414,879,200 +0.00(+0.49%)
Oct 23, 2009 0.0025 0.0025 0.0025 0.0025 328,963,264 -0.00(-1.69%)
Oct 22, 2009 0.0025 0.0026 0.0025 0.0026 474,384,352 -0.00(-0.14%)
Oct 21, 2009 0.0026 0.0026 0.0025 0.0026 904,416,640 -0.00(-2.68%)
Oct 20, 2009 0.0026 0.0026 0.0026 0.0026 705,786,048 +0.00(+0.33%)
Oct 19, 2009 0.0026 0.0026 0.0026 0.0026 795,314,432 +0.00(+1.14%)
Oct 16, 2009 0.0026 0.0026 0.0026 0.0026 582,621,760 -0.00(-0.99%)
Oct 15, 2009 0.0026 0.0026 0.0026 0.0026 1,012,928,832 +0.00(+0.57%)
Oct 14, 2009 0.0026 0.0026 0.0026 0.0026 1,478,520,320 +0.00(+0.38%)
Oct 13, 2009 0.0026 0.0026 0.0025 0.0026 484,599,552 +0.00(+0.62%)
Oct 12, 2009 0.0026 0.0026 0.0026 0.0026 449,226,176 -0.00(-1.79%)
Oct 09, 2009 0.0026 0.0026 0.0026 0.0026 283,867,712 -0.00(-0.19%)
Oct 08, 2009 0.0027 0.0027 0.0026 0.0026 415,307,552 -0.00(-0.33%)
Oct 07, 2009 0.0026 0.0027 0.0026 0.0026 521,920,576 -0.00(-0.23%)
Oct 06, 2009 0.0026 0.0027 0.0026 0.0026 490,555,712 +0.00(+0.66%)
Oct 05, 2009 0.0027 0.0027 0.0026 0.0026 662,500,736 -0.00(-0.33%)
Oct 02, 2009 0.0027 0.0027 0.0026 0.0026 225,793,008 -0.00(-1.98%)
Oct 01, 2009 0.0027 0.0027 0.0026 0.0027 740,933,056 -0.00(-0.37%)
Sep 30, 2009 0.0027 0.0027 0.0027 0.0027 823,411,712 -0.00(-0.50%)
Sep 29, 2009 0.0027 0.0027 0.0026 0.0027 1,462,462,208 +0.00(+2.66%)
Sep 28, 2009 0.0027 0.0027 0.0026 0.0026 542,124,672 -0.00(-0.14%)
Sep 25, 2009 0.0026 0.0027 0.0026 0.0027 218,471,040 -0.00(-0.83%)
Sep 24, 2009 0.0027 0.0027 0.0026 0.0027 842,721,344 -0.00(-1.51%)
Sep 23, 2009 0.0027 0.0027 0.0027 0.0027 988,401,088 -0.00(-0.09%)
Sep 22, 2009 0.0027 0.0027 0.0027 0.0027 1,611,891,712 +0.00(+0.18%)
Sep 21, 2009 0.0027 0.0027 0.0027 0.0027 501,449,760 -0.00(-0.54%)
Sep 18, 2009 0.0027 0.0027 0.0026 0.0027 898,751,424 +0.00(+2.09%)
Sep 17, 2009 0.0027 0.0027 0.0026 0.0027 1,152,967,552 -0.00(-0.09%)
Sep 16, 2009 0.0026 0.0027 0.0026 0.0027 639,904,448 +0.00(+0.46%)
Sep 15, 2009 0.0027 0.0027 0.0026 0.0027 997,557,568 -0.00(-0.92%)
Sep 14, 2009 0.0026 0.0027 0.0026 0.0027 932,597,312 +0.00(+2.94%)
Sep 11, 2009 0.0025 0.0026 0.0025 0.0026 2,298,265,600 +0.00(+3.33%)
Sep 10, 2009 0.0025 0.0026 0.0025 0.0025 541,429,632 +0.00(+0.64%)
Sep 09, 2009 0.0026 0.0026 0.0025 0.0025 1,395,869,440 -0.00(-2.31%)
Sep 08, 2009 0.0026 0.0026 0.0025 0.0026 1,246,658,048 -0.00(-1.00%)
Sep 04, 2009 0.0025 0.0026 0.0025 0.0026 943,636,864 +0.00(+3.97%)
Sep 03, 2009 0.0025 0.0025 0.0025 0.0025 661,773,376 +0.00(+0.00%)
Sep 02, 2009 0.0025 0.0025 0.0025 0.0025 386,827,840 +0.00(+0.30%)
Sep 01, 2009 0.0025 0.0025 0.0025 0.0025 692,184,640 -0.00(-0.05%)
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.