Invesco Mortgage Capital Inc. IVR
5.04 USD +0.05 (+1.00%)
Regular-session close
5.01 -0.03 -0.61%
After hours · Nov 13, 7:10 PM ET
4.85 Day range 5.06
4.99 52-week range 9.41
- YTD
- -40.07%
- 1 year
- -34.29%
IVR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.99 | 5.05 | 4.84 | 5.04 | +0.05 | +1.00% | 4,343,528 |
| Nov 12, 2026 | 5.14 | 5.15 | 4.99 | 4.99 | -0.17 | -3.29% | 4,383,100 |
| Nov 11, 2026 | 5.33 | 5.33 | 5.16 | 5.16 | -0.17 | -3.19% | 3,748,900 |
| Nov 10, 2026 | 5.38 | 5.38 | 5.28 | 5.33 | -0.12 | -2.20% | 4,572,400 |
| Nov 9, 2026 | 5.49 | 5.52 | 5.41 | 5.45 | +0.04 | +0.74% | 3,436,900 |
| Nov 6, 2026 | 5.45 | 5.52 | 5.35 | 5.41 | -0.05 | -0.92% | 3,915,500 |
| Nov 5, 2026 | 5.56 | 5.64 | 5.30 | 5.46 | -0.06 | -1.09% | 5,807,900 |
| Nov 4, 2026 | 5.43 | 5.61 | 5.41 | 5.52 | +0.21 | +3.95% | 4,450,500 |
| Nov 3, 2026 | 5.31 | 5.32 | 5.18 | 5.31 | -0.03 | -0.56% | 5,631,800 |
| Nov 2, 2026 | 5.38 | 5.45 | 5.29 | 5.34 | +0.03 | +0.56% | 4,787,900 |
| Oct 30, 2026 | 5.47 | 5.62 | 5.30 | 5.31 | -0.13 | -2.39% | 5,792,900 |
| Oct 29, 2026 | 5.49 | 5.53 | 5.42 | 5.44 | -0.01 | -0.18% | 3,669,600 |
| Oct 28, 2026 | 5.53 | 5.57 | 5.39 | 5.45 | -0.07 | -1.27% | 4,030,200 |
| Oct 27, 2026 | 5.56 | 5.57 | 5.45 | 5.52 | -0.01 | -0.18% | 4,294,000 |
| Oct 26, 2026 | 5.42 | 5.55 | 5.41 | 5.53 | -0.01 | -0.18% | 3,477,900 |
| Oct 23, 2026 | 5.51 | 5.55 | 5.39 | 5.54 | +0.02 | +0.36% | 3,952,300 |
| Oct 22, 2026 | 5.42 | 5.59 | 5.41 | 5.52 | +0.10 | +1.85% | 3,640,300 |
| Oct 21, 2026 | 5.42 | 5.48 | 5.40 | 5.42 | +0.03 | +0.56% | 3,040,500 |
| Oct 20, 2026 | 5.25 | 5.44 | 5.23 | 5.39 | +0.15 | +2.86% | 3,625,000 |
| Oct 19, 2026 | 5.48 | 5.50 | 5.22 | 5.24 | -0.29 | -5.24% | 4,779,900 |
| Oct 16, 2026 | 5.67 | 5.68 | 5.50 | 5.53 | -0.11 | -1.95% | 3,287,300 |
| Oct 15, 2026 | 5.69 | 5.77 | 5.63 | 5.64 | +0.08 | +1.44% | 4,354,400 |
| Oct 14, 2026 | 5.52 | 5.61 | 5.45 | 5.56 | -0.04 | -0.71% | 3,980,200 |
| Oct 13, 2026 | 5.70 | 5.75 | 5.49 | 5.60 | -0.04 | -0.71% | 3,469,800 |
| Oct 12, 2026 | 5.69 | 5.69 | 5.57 | 5.64 | -0.06 | -1.05% | 2,727,800 |
| Oct 9, 2026 | 5.70 | 5.74 | 5.59 | 5.70 | +0.02 | +0.35% | 3,325,400 |
| Oct 8, 2026 | 5.60 | 5.70 | 5.52 | 5.68 | +0.06 | +1.07% | 4,211,400 |
| Oct 7, 2026 | 5.66 | 5.70 | 5.58 | 5.62 | -0.10 | -1.75% | 3,607,100 |
| Oct 6, 2026 | 5.73 | 5.78 | 5.65 | 5.72 | +0.02 | +0.35% | 3,013,300 |
| Oct 5, 2026 | 5.70 | 5.80 | 5.66 | 5.70 | -0.01 | -0.18% | 3,760,200 |
| Oct 2, 2026 | 5.91 | 5.94 | 5.65 | 5.71 | -0.11 | -1.89% | 5,218,900 |
| Oct 1, 2026 | 6.05 | 6.05 | 5.82 | 5.82 | -0.25 | -4.12% | 5,684,400 |
| Sep 30, 2026 | 6.33 | 6.35 | 6.06 | 6.07 | -0.19 | -3.04% | 4,395,500 |
| Sep 29, 2026 | 6.26 | 6.33 | 6.20 | 6.26 | +0.01 | +0.16% | 3,632,100 |
| Sep 28, 2026 | 6.25 | 6.35 | 6.15 | 6.25 | -0.16 | -2.50% | 4,006,200 |
| Sep 25, 2026 | 6.41 | 6.45 | 6.35 | 6.41 | +0.03 | +0.47% | 2,911,200 |
| Sep 24, 2026 | 6.46 | 6.48 | 6.35 | 6.38 | -0.08 | -1.24% | 3,072,000 |
| Sep 23, 2026 | 6.61 | 6.61 | 6.46 | 6.46 | -0.16 | -2.42% | 2,192,100 |
| Sep 22, 2026 | 6.55 | 6.66 | 6.54 | 6.62 | +0.11 | +1.69% | 2,446,400 |
| Sep 21, 2026 | 6.50 | 6.55 | 6.48 | 6.51 | +0.06 | +0.93% | 2,645,700 |
| Sep 18, 2026 | 6.51 | 6.53 | 6.45 | 6.45 | -0.09 | -1.38% | 5,469,000 |
| Sep 17, 2026 | 6.56 | 6.63 | 6.53 | 6.54 | +0.08 | +1.24% | 3,311,100 |
| Sep 16, 2026 | 6.58 | 6.65 | 6.38 | 6.46 | -0.07 | -1.07% | 4,434,600 |
| Sep 15, 2026 | 6.67 | 6.70 | 6.52 | 6.53 | -0.14 | -2.10% | 3,353,000 |
| Sep 14, 2026 | 6.79 | 6.83 | 6.64 | 6.67 | -0.13 | -1.91% | 4,805,700 |
| Sep 11, 2026 | 6.93 | 6.98 | 6.80 | 6.80 | -0.11 | -1.59% | 3,322,000 |
| Sep 10, 2026 | 7.08 | 7.09 | 6.87 | 6.91 | -0.18 | -2.54% | 4,226,600 |
| Sep 9, 2026 | 7.18 | 7.21 | 7.07 | 7.09 | -0.09 | -1.25% | 2,494,100 |
| Sep 8, 2026 | 7.22 | 7.29 | 7.17 | 7.18 | -0.02 | -0.28% | 2,717,800 |
| Sep 4, 2026 | 7.05 | 7.23 | 7.05 | 7.20 | +0.10 | +1.41% | 2,716,600 |
| Sep 3, 2026 | 7.23 | 7.23 | 7.08 | 7.10 | -0.04 | -0.56% | 2,847,200 |
| Sep 2, 2026 | 7.20 | 7.23 | 7.13 | 7.14 | -0.05 | -0.70% | 2,770,700 |
| Sep 1, 2026 | 7.30 | 7.31 | 7.18 | 7.19 | -0.12 | -1.64% | 3,166,000 |
| Aug 31, 2026 | 7.32 | 7.39 | 7.30 | 7.31 | -0.05 | -0.68% | 2,406,500 |
| Aug 28, 2026 | 7.41 | 7.45 | 7.32 | 7.36 | -0.06 | -0.81% | 2,139,400 |
| Aug 27, 2026 | 7.37 | 7.46 | 7.36 | 7.42 | +0.05 | +0.68% | 1,902,300 |
| Aug 26, 2026 | 7.45 | 7.46 | 7.35 | 7.37 | -0.07 | -0.94% | 1,921,000 |
| Aug 25, 2026 | 7.38 | 7.44 | 7.36 | 7.44 | -0.04 | -0.53% | 2,415,400 |
| Aug 24, 2026 | 7.54 | 7.57 | 7.46 | 7.48 | -0.04 | -0.53% | 3,944,600 |
| Aug 21, 2026 | 7.60 | 7.60 | 7.50 | 7.52 | -0.03 | -0.40% | 2,867,100 |
| Aug 20, 2026 | 7.58 | 7.60 | 7.49 | 7.55 | -0.03 | -0.40% | 1,771,100 |
| Aug 19, 2026 | 7.53 | 7.63 | 7.53 | 7.58 | +0.11 | +1.47% | 1,897,500 |
| Aug 18, 2026 | 7.52 | 7.53 | 7.46 | 7.47 | -0.05 | -0.66% | 1,935,200 |
| Aug 17, 2026 | 7.54 | 7.54 | 7.46 | 7.52 | +0.04 | +0.53% | 2,012,500 |
| Aug 14, 2026 | 7.50 | 7.56 | 7.46 | 7.48 | 0.00 | 0.00% | 1,931,700 |
65 days, newest first. Daily bars as drawn on the IVR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.