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 (%)
Mar 31, 2010 0.0028 0.0028 0.0028 0.0028 1,904,123,904 +0.00(+0.57%)
Mar 30, 2010 0.0028 0.0028 0.0028 0.0028 644,252,416 +0.00(+1.42%)
Mar 29, 2010 0.0028 0.0028 0.0027 0.0028 1,017,802,112 -0.00(-2.38%)
Mar 26, 2010 0.0029 0.0029 0.0028 0.0029 1,731,192,960 -0.00(-0.94%)
Mar 25, 2010 0.0029 0.0029 0.0029 0.0029 1,062,994,624 +0.00(+0.17%)
Mar 24, 2010 0.0029 0.0029 0.0029 0.0029 921,864,896 -0.00(-0.60%)
Mar 23, 2010 0.0028 0.0029 0.0028 0.0029 1,111,452,160 +0.00(+1.74%)
Mar 22, 2010 0.0028 0.0029 0.0028 0.0028 1,507,929,472 -0.00(-0.13%)
Mar 19, 2010 0.0028 0.0029 0.0028 0.0029 3,505,266,944 -0.00(-0.47%)
Mar 18, 2010 0.0029 0.0029 0.0028 0.0029 2,927,292,160 -0.00(-2.73%)
Mar 17, 2010 0.0029 0.0030 0.0029 0.0029 1,128,229,632 +0.00(+0.25%)
Mar 16, 2010 0.0029 0.0029 0.0029 0.0029 905,192,448 +0.00(+0.00%)
Mar 15, 2010 0.0029 0.0029 0.0029 0.0029 986,889,792 +0.00(+0.08%)
Mar 12, 2010 0.0029 0.0029 0.0029 0.0029 851,982,912 +0.00(+0.51%)
Mar 11, 2010 0.0029 0.0029 0.0029 0.0029 899,995,968 -0.00(-0.42%)
Mar 10, 2010 0.0029 0.0030 0.0029 0.0029 1,292,909,312 +0.00(+0.04%)
Mar 09, 2010 0.0029 0.0029 0.0029 0.0029 1,697,831,936 +0.00(+1.24%)
Mar 08, 2010 0.0029 0.0029 0.0029 0.0029 1,025,010,880 +0.00(+1.43%)
Mar 05, 2010 0.0028 0.0029 0.0028 0.0029 1,127,882,112 +0.00(+1.01%)
Mar 04, 2010 0.0029 0.0029 0.0028 0.0028 1,086,269,696 -0.00(-1.25%)
Mar 03, 2010 0.0028 0.0029 0.0028 0.0029 628,824,512 +0.00(+0.87%)
Mar 02, 2010 0.0028 0.0028 0.0028 0.0028 597,734,464 +0.00(+0.31%)
Mar 01, 2010 0.0028 0.0028 0.0028 0.0028 882,184,064 +0.00(+0.75%)
Feb 26, 2010 0.0028 0.0028 0.0028 0.0028 1,781,735,552 +0.00(+0.89%)
Feb 25, 2010 0.0027 0.0028 0.0027 0.0028 1,189,965,312 +0.00(+0.99%)
Feb 24, 2010 0.0028 0.0028 0.0027 0.0028 880,777,856 +0.00(+0.59%)
Feb 23, 2010 0.0028 0.0028 0.0027 0.0027 1,093,632,128 -0.00(-0.14%)
Feb 22, 2010 0.0028 0.0028 0.0027 0.0027 861,592,000 +0.00(+0.14%)
Feb 19, 2010 0.0028 0.0028 0.0027 0.0027 1,511,178,240 -0.00(-1.29%)
Feb 18, 2010 0.0028 0.0028 0.0027 0.0028 1,382,591,232 +0.00(+0.72%)
Feb 17, 2010 0.0028 0.0028 0.0027 0.0028 1,125,190,912 -0.00(-0.18%)
Feb 16, 2010 0.0027 0.0028 0.0027 0.0028 1,163,853,568 +0.00(+2.06%)
Feb 12, 2010 0.0027 0.0027 0.0027 0.0027 758,058,112 +0.00(+0.32%)
Feb 11, 2010 0.0027 0.0027 0.0027 0.0027 680,086,400 +0.00(+0.28%)
Feb 10, 2010 0.0027 0.0027 0.0027 0.0027 767,505,536 -0.00(-1.58%)
Feb 09, 2010 0.0028 0.0028 0.0027 0.0027 1,387,715,072 -0.00(-0.81%)
Feb 08, 2010 0.0028 0.0028 0.0028 0.0028 679,617,664 -0.00(-0.36%)
Feb 05, 2010 0.0028 0.0028 0.0027 0.0028 1,902,944,000 +0.00(+0.45%)
Feb 04, 2010 0.0028 0.0028 0.0027 0.0028 1,734,756,992 -0.00(-2.92%)
Feb 03, 2010 0.0028 0.0029 0.0028 0.0028 1,159,877,376 -0.00(-0.43%)
Feb 02, 2010 0.0028 0.0029 0.0028 0.0028 2,065,684,096 +0.00(+1.77%)
Feb 01, 2010 0.0028 0.0028 0.0028 0.0028 2,014,252,416 +0.00(+0.98%)
Jan 29, 2010 0.0029 0.0029 0.0028 0.0028 3,594,655,744 -0.00(-2.27%)
Jan 28, 2010 0.0028 0.0028 0.0028 0.0028 2,913,246,208 +0.00(+1.91%)
Jan 27, 2010 0.0028 0.0028 0.0028 0.0028 1,703,408,256 -0.00(-0.18%)
Jan 26, 2010 0.0028 0.0028 0.0028 0.0028 1,947,352,576 +0.00(+0.49%)
Jan 25, 2010 0.0028 0.0028 0.0027 0.0028 1,590,936,064 +0.00(+1.86%)
Jan 22, 2010 0.0028 0.0028 0.0027 0.0027 2,118,344,064 -0.00(-1.12%)
Jan 21, 2010 0.0027 0.0028 0.0027 0.0028 1,967,185,024 +0.00(+1.04%)
Jan 20, 2010 0.0028 0.0028 0.0027 0.0027 1,887,483,776 -0.00(-2.18%)
Jan 19, 2010 0.0027 0.0028 0.0027 0.0028 2,972,840,448 +0.00(+2.55%)
Jan 15, 2010 0.0027 0.0027 0.0027 0.0027 1,908,075,904 +0.00(+0.14%)
Jan 14, 2010 0.0027 0.0027 0.0027 0.0027 3,114,673,152 +0.00(+0.55%)
Jan 13, 2010 0.0027 0.0027 0.0026 0.0027 4,142,544,896 +0.00(+2.06%)
Jan 12, 2010 0.0026 0.0027 0.0026 0.0026 4,285,833,216 -0.00(-0.60%)
Jan 11, 2010 0.0028 0.0028 0.0027 0.0027 3,368,549,888 -0.00(-4.02%)
Jan 08, 2010 0.0028 0.0028 0.0028 0.0028 891,494,080 -0.00(-0.22%)
Jan 07, 2010 0.0028 0.0028 0.0027 0.0028 1,417,269,632 -0.00(-1.75%)
Jan 06, 2010 0.0028 0.0028 0.0028 0.0028 520,676,000 +0.00(+0.26%)
Jan 05, 2010 0.0028 0.0029 0.0028 0.0028 703,806,016 -0.00(-0.48%)
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.