$15.74 0.00 (%) Invesco Mortgage Capital Inc - NYSE

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVR historical data

Date Open High Low Close Volume
4/24/201515.7415.8115.7415.74480,084
4/23/201515.7415.8315.7215.741,291,416
4/22/201515.7715.8315.7215.73500,401
4/21/201515.8715.8815.7415.75691,871
4/20/201515.8215.8915.7715.84639,889
4/17/201515.7615.8515.7315.81832,226
4/16/201515.7615.8615.7015.81376,528
4/15/201515.7315.7715.6615.76850,899
4/14/201515.7015.7415.6615.71701,161
4/13/201515.7415.7415.6615.66558,806
4/10/201515.7715.7815.6815.73752,283
4/9/201515.7815.8015.6115.66873,038
4/8/201515.7415.8415.6515.81692,775
4/7/201515.7715.8015.7015.72682,459
4/6/201515.7015.8015.7015.771,058,677
4/2/201515.6915.7815.6515.691,128,467
4/1/201515.5315.7215.5015.691,199,771
3/31/201515.5115.5815.4915.531,236,974
3/30/201515.4715.5815.4215.531,118,745
3/27/201515.4115.5415.3715.431,666,701
3/26/201515.5015.6515.4015.441,919,863
3/25/201516.1416.2115.9815.991,643,811
3/24/201516.0916.2016.0116.141,801,599
3/23/201516.0916.1916.0716.091,073,052
3/20/201516.0016.1115.9516.082,795,794
3/19/201515.9216.0115.8215.94928,793
3/18/201515.6916.0415.6816.00999,496
3/17/201515.6115.7415.5815.70811,870
3/16/201515.6415.7315.5815.62721,525
3/13/201515.6115.6115.4615.57686,940
3/12/201515.5615.6315.4815.60764,462
3/11/201515.5715.6115.3815.471,128,552
3/10/201515.5415.6315.4515.55879,266
3/9/201515.6515.7915.5715.591,061,103
3/6/201515.8415.8915.5615.571,352,605
3/5/201516.0416.0815.9315.961,091,861
3/4/201515.9916.0415.9516.031,496,813
3/3/201515.9216.1115.8716.001,890,948
3/2/201516.0216.1315.9115.951,110,915
2/27/201515.9116.0015.8415.971,405,059
2/26/201515.9415.9915.8715.92807,503
2/25/201515.8215.9815.8115.941,068,938
2/24/201515.4815.9315.4315.873,133,727
2/23/201515.4115.4415.2715.42781,869
2/20/201515.4315.4715.3215.40845,514
2/19/201515.4115.5015.3215.45957,326
2/18/201515.3815.4415.2515.431,258,312
2/17/201515.2715.4715.2715.37775,627
2/13/201515.3515.3815.2515.33952,759
2/12/201515.2515.4315.2115.32668,264
2/11/201515.2215.2915.1615.20683,896
2/10/201515.3015.3015.1415.22819,261
2/9/201515.2115.3715.2115.25953,426
2/6/201515.3315.3315.1815.241,165,005
2/5/201515.2615.3615.2215.35839,090
2/4/201515.4215.4315.2215.251,129,452
2/3/201515.2915.5315.2015.481,031,619
2/2/201515.3015.4415.1315.311,770,355
1/30/201515.4715.5315.3115.341,272,471
1/29/201515.6015.6015.3415.561,127,715
1/28/201515.6515.6815.5715.611,292,831
1/27/201515.6115.6715.5415.641,578,058
1/26/201515.4515.6915.3915.68757,396
1/23/201515.6015.6315.4515.48537,119
1/22/201515.3215.6115.3015.611,189,237
1/21/201515.1415.2715.1415.25976,931
1/20/201515.4515.4715.1015.171,120,304
1/16/201515.2915.4415.2015.441,348,964
1/15/201515.3815.4515.2615.291,251,037
1/14/201515.4815.5315.2315.371,335,741
1/13/201515.4915.5915.4215.552,618,590
1/12/201515.4215.5315.2815.491,119,444
1/9/201515.5815.6015.3615.421,003,083
1/8/201515.6615.6915.5415.58759,528
1/7/201515.6415.7015.5415.64938,758
1/6/201515.6915.7415.5515.601,704,766
1/5/201515.5815.7115.5315.64820,725
1/2/201515.5015.6815.3515.66907,619
12/31/201415.7015.8015.4215.461,206,264
12/30/201415.7415.8115.5615.661,175,521
12/29/201415.6215.9215.6215.76957,231
12/26/201415.5715.6715.5415.63741,018
12/24/201415.7315.8015.5215.52908,724
12/23/201416.3316.3816.1116.141,432,027
12/22/201416.3116.4216.2316.331,615,660
12/19/201415.9616.3415.9516.303,136,037
12/18/201415.7515.9715.7015.971,661,204
12/17/201415.3515.6915.1915.692,365,628
12/16/201415.5115.5515.3115.311,602,718
12/15/201415.7515.8115.4215.491,724,444
12/12/201415.8715.9115.7115.741,321,046
12/11/201415.8515.9515.8015.911,431,448
12/10/201416.1516.1615.8215.861,295,639
12/9/201415.7716.1615.7116.151,433,812
12/8/201416.1516.2415.8015.821,233,427
12/5/201416.3916.4416.1416.211,144,961
12/4/201416.4416.5416.3916.441,114,174
12/3/201416.4416.5016.4016.48724,574
12/2/201416.4016.4916.3116.431,090,288
12/1/201416.5316.5916.4016.41820,420
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center