$14.60 +0.05 (%) Invesco Mortgage Capital Inc - NYSE

Jul. 2, 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
7/2/201514.6014.7314.5714.601,124,758
7/1/201514.3514.5814.1414.551,543,625
6/30/201514.5314.6114.3214.322,185,002
6/29/201514.7314.8014.4714.481,671,533
6/26/201515.0015.0314.7314.762,177,883
6/25/201515.2215.2415.0315.031,288,634
6/24/201515.4415.4415.2115.221,329,960
6/23/201515.9015.9315.8015.872,380,743
6/22/201515.9616.0415.8715.911,855,940
6/19/201515.8115.9815.7115.932,186,813
6/18/201515.6515.8615.6515.801,602,356
6/17/201515.4815.6615.4215.64852,308
6/16/201515.4415.5015.3715.48984,371
6/15/201515.5715.6015.4115.45685,533
6/12/201515.5315.6415.4715.58720,889
6/11/201515.3515.5715.3315.531,747,610
6/10/201515.2615.3515.2315.30961,692
6/9/201515.3115.3515.2215.271,113,728
6/8/201515.4615.4815.3115.321,205,323
6/5/201515.5615.5915.3515.431,351,256
6/4/201515.7015.7615.6515.66700,751
6/3/201515.8715.8815.6915.741,108,802
6/2/201515.9415.9415.8515.90745,872
6/1/201515.9516.0015.8915.971,221,487
5/29/201515.9215.9915.8615.871,955,678
5/28/201515.9515.9915.8215.931,690,809
5/27/201515.8615.9415.8015.911,073,487
5/26/201515.9015.9015.7815.85805,519
5/22/201515.9415.9915.8615.90634,070
5/21/201515.9916.0515.9215.95669,317
5/20/201516.0716.1315.9815.98947,620
5/19/201516.1116.1116.0216.03640,234
5/18/201516.1016.1316.0416.111,067,935
5/15/201516.0316.1115.9416.101,099,397
5/14/201515.9916.0615.9615.991,034,319
5/13/201515.9916.0015.8815.92868,214
5/12/201515.7315.9715.6715.961,391,606
5/11/201515.6715.8115.6615.802,333,501
5/8/201515.6415.7315.5615.701,153,644
5/7/201515.3615.5415.2215.471,996,994
5/6/201515.3215.3715.1315.181,227,417
5/5/201515.4715.5615.3015.321,159,736
5/4/201515.5015.5815.4415.51757,320
5/1/201515.3915.5115.3815.45789,897
4/30/201515.4915.5315.3615.401,060,132
4/29/201515.5615.6215.4815.51974,289
4/28/201515.7215.7515.6015.631,089,295
4/27/201515.7715.8315.6915.69804,587
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!