Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 0.0026 0.0026 0.0026 0.0026 643,431,424 +0.00(+0.76%)
Jun 29, 2011 0.0026 0.0026 0.0026 0.0026 1,683,829,760 +0.00(+0.19%)
Jun 28, 2011 0.0026 0.0026 0.0026 0.0026 1,197,355,008 +0.00(+0.14%)
Jun 27, 2011 0.0026 0.0026 0.0026 0.0026 39,608,320 -0.00(-0.90%)
Jun 24, 2011 0.0026 0.0026 0.0026 0.0026 2,605,007,872 +0.00(+0.05%)
Jun 23, 2011 0.0026 0.0026 0.0026 0.0026 1,668,089,856 -0.00(-0.80%)
Jun 22, 2011 0.0026 0.0026 0.0026 0.0026 3,705,630,720 +0.00(+1.72%)
Jun 21, 2011 0.0025 0.0026 0.0025 0.0026 2,059,018,240 -0.00(-0.48%)
Jun 20, 2011 0.0026 0.0026 0.0026 0.0026 98,256,896 +0.00(+0.48%)
Jun 17, 2011 0.0026 0.0026 0.0026 0.0026 374,988,800 -0.00(-0.10%)
Jun 16, 2011 0.0026 0.0026 0.0026 0.0026 2,428,364,800 -0.00(-0.52%)
Jun 15, 2011 0.0026 0.0026 0.0026 0.0026 3,773,044,736 -0.00(-4.84%)
Jun 14, 2011 0.0028 0.0028 0.0027 0.0027 3,845,984,256 -0.00(-0.27%)
Jun 13, 2011 0.0028 0.0028 0.0027 0.0027 2,291,902,464 -0.00(-0.94%)
Jun 10, 2011 0.0028 0.0028 0.0028 0.0028 2,039,060,480 -0.00(-1.41%)
Jun 09, 2011 0.0028 0.0028 0.0028 0.0028 780,315,648 +0.00(+0.49%)
Jun 08, 2011 0.0028 0.0028 0.0028 0.0028 855,668,736 +0.00(+0.53%)
Jun 07, 2011 0.0028 0.0028 0.0028 0.0028 3,329,019,904 +0.00(+0.09%)
Jun 06, 2011 0.0028 0.0028 0.0028 0.0028 1,142,312,960 +0.00(+0.00%)
Jun 03, 2011 0.0028 0.0028 0.0028 0.0028 4,128,238,080 -0.00(-1.71%)
May 24, 2011 0.0028 0.0028 0.0028 0.0028 1,687,961,600 -0.00(-0.04%)
May 23, 2011 0.0028 0.0028 0.0028 0.0028 417,314,816 -0.00(-0.52%)
May 20, 2011 0.0028 0.0029 0.0028 0.0028 1,518,320,128 -0.00(-0.26%)
May 19, 2011 0.0028 0.0029 0.0028 0.0028 3,099,258,880 +0.00(+1.10%)
May 18, 2011 0.0028 0.0028 0.0028 0.0028 125,941,760 +0.00(+0.40%)
May 17, 2011 0.0028 0.0028 0.0028 0.0028 2,980,111,360 -0.00(-0.26%)
May 16, 2011 0.0028 0.0028 0.0028 0.0028 1,794,628,608 +0.00(+0.00%)
May 13, 2011 0.0028 0.0029 0.0028 0.0028 168,610,816 -0.00(-1.17%)
May 12, 2011 0.0028 0.0029 0.0028 0.0028 2,707,614,720 +0.00(+0.13%)
May 11, 2011 0.0029 0.0029 0.0028 0.0028 4,164,912,640 +0.00(+0.22%)
May 10, 2011 0.0029 0.0029 0.0028 0.0028 651,205,632 +0.00(+0.31%)
May 09, 2011 0.0028 0.0028 0.0028 0.0028 999,478,272 +0.00(+0.31%)
May 06, 2011 0.0028 0.0028 0.0028 0.0028 972,744,192 -0.00(-0.48%)
May 05, 2011 0.0028 0.0028 0.0028 0.0028 2,891,439,616 -0.00(-0.09%)
May 04, 2011 0.0028 0.0029 0.0028 0.0028 3,323,554,816 +0.00(+0.61%)
May 03, 2011 0.0028 0.0028 0.0028 0.0028 2,989,316,096 -0.00(-0.09%)
May 02, 2011 0.0028 0.0028 0.0028 0.0028 3,308,544 +0.00(+0.22%)
Apr 29, 2011 0.0028 0.0028 0.0028 0.0028 3,172,023,296 +0.00(+0.62%)
Apr 28, 2011 0.0028 0.0028 0.0028 0.0028 487,568,384 +0.00(+0.53%)
Apr 27, 2011 0.0028 0.0028 0.0027 0.0028 911,636,480 +0.00(+1.40%)
Apr 26, 2011 0.0027 0.0027 0.0027 0.0027 3,032,380,416 +0.00(+0.96%)
Apr 25, 2011 0.0027 0.0027 0.0027 0.0027 1,155,410,944 +0.00(+1.06%)
Apr 21, 2011 0.0027 0.0027 0.0027 0.0027 1,578,681,856 +0.00(+0.70%)
Apr 20, 2011 0.0027 0.0027 0.0026 0.0027 1,805,395,968 +0.00(+1.22%)
Apr 19, 2011 0.0026 0.0026 0.0026 0.0026 514,862,592 +0.00(+0.42%)
Apr 18, 2011 0.0026 0.0026 0.0026 0.0026 1,803,060,224 -0.00(-0.24%)
Apr 15, 2011 0.0026 0.0026 0.0026 0.0026 122,690,560 +0.00(+0.71%)
Apr 14, 2011 0.0026 0.0026 0.0026 0.0026 1,017,586,688 +0.00(+1.05%)
Apr 13, 2011 0.0026 0.0026 0.0026 0.0026 853,166,080 +0.00(+0.67%)
Apr 12, 2011 0.0026 0.0026 0.0026 0.0026 2,143,707,136 -0.00(-1.33%)
Apr 11, 2011 0.0026 0.0026 0.0026 0.0026 1,439,310,848 -0.00(-0.71%)
Apr 08, 2011 0.0026 0.0027 0.0026 0.0026 2,920,692,736 -0.00(-0.84%)
Apr 07, 2011 0.0027 0.0027 0.0026 0.0026 289,309,696 -0.00(-0.79%)
Apr 06, 2011 0.0027 0.0027 0.0027 0.0027 1,974,148,608 -0.00(-0.23%)
Apr 05, 2011 0.0027 0.0027 0.0027 0.0027 2,331,721,216 -0.00(-0.09%)
Apr 04, 2011 0.0027 0.0027 0.0027 0.0027 3,436,190,720 +0.00(+0.05%)
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.