Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	1.312	1.317	1.301	1.306	11,156,990	-0.01(-0.44%)
Jun 28, 2018	1.294	1.312	1.292	1.312	13,028,388	+0.02(+1.59%)
Jun 27, 2018	1.318	1.318	1.291	1.291	13,636,907	-0.03(-2.12%)
Jun 26, 2018	1.320	1.329	1.309	1.319	15,131,992	+0.31(+31.21%)
Jun 25, 2018	1.003	1.010	1.001	1.005	16,551,960	+0.00(+0.43%)
Jun 22, 2018	1.009	1.013	0.9998	1.001	19,908,766	-0.00(-0.49%)
Jun 21, 2018	1.007	1.008	1.001	1.006	9,020,616	+0.00(+0.00%)
Jun 20, 2018	1.006	1.010	0.9998	1.006	10,061,389	+0.00(+0.18%)
Jun 19, 2018	0.9980	1.007	0.9949	1.004	17,260,242	+0.01(+0.67%)
Jun 18, 2018	0.9857	0.9998	0.9857	0.9974	11,590,513	+0.01(+1.12%)
Jun 15, 2018		0.9888	0.9870	0.9864	29,686,282	-0.00(-0.06%)
Jun 14, 2018	0.9851	0.9891	0.9815	0.9870	13,267,550	+0.01(+0.56%)
Jun 13, 2018	0.9974	0.9974	0.9815	0.9815	17,762,740	-0.01(-1.41%)
Jun 12, 2018	1.004	1.005	0.9943	0.9955	15,896,399	-0.01(-0.91%)
Jun 11, 2018	1.006	1.006	0.9980	1.005	10,704,734	-0.00(-0.12%)
Jun 08, 2018	0.9992	1.008	0.9992	1.006	12,078,765	+0.01(+0.67%)
Jun 07, 2018	1.004	1.005	0.9955	0.9992	32,494,116	-0.00(-0.31%)
Jun 06, 2018			0.9983	1.002	14,450,839	-0.00(-0.36%)
Jun 05, 2018	1.009	1.011	0.9971	1.006	17,281,404	-0.00(-0.18%)
Jun 04, 2018	1.000	1.008	0.9980	1.008	19,024,360	+0.01(+0.98%)