Invesco Mortgage Capital Inc. IVR
NYSE · United States · Finance
$5.86-0.21 (-3.54%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.86 | -3.54% | $6.05 | $6.05 | $5.83 | 4.34M |
| 2026-09-30 | $6.07 | -3.04% | $6.33 | $6.35 | $6.06 | 4.40M |
| 2026-09-29 | $6.26 | +0.16% | $6.26 | $6.33 | $6.20 | 3.63M |
| 2026-09-28 | $6.25 | -2.50% | $6.25 | $6.35 | $6.15 | 4.01M |
| 2026-09-25 | $6.41 | +0.47% | $6.41 | $6.45 | $6.35 | 2.91M |
| 2026-09-24 | $6.38 | -1.24% | $6.46 | $6.48 | $6.35 | 3.07M |
| 2026-09-23 | $6.46 | -2.42% | $6.61 | $6.61 | $6.46 | 2.19M |
| 2026-09-22 | $6.62 | +1.69% | $6.55 | $6.66 | $6.54 | 2.45M |
| 2026-09-21 | $6.51 | +0.93% | $6.50 | $6.55 | $6.48 | 2.65M |
| 2026-09-18 | $6.45 | -1.38% | $6.51 | $6.53 | $6.45 | 5.47M |
| 2026-09-17 | $6.54 | +1.24% | $6.56 | $6.63 | $6.53 | 3.31M |
| 2026-09-16 | $6.46 | -1.07% | $6.58 | $6.65 | $6.38 | 4.43M |
| 2026-09-15 | $6.53 | -2.10% | $6.67 | $6.70 | $6.52 | 3.35M |
| 2026-09-14 | $6.67 | -1.91% | $6.79 | $6.83 | $6.64 | 4.81M |
| 2026-09-11 | $6.80 | -1.59% | $6.93 | $6.98 | $6.80 | 3.32M |
| 2026-09-10 | $6.91 | -2.54% | $7.08 | $7.09 | $6.87 | 4.23M |
| 2026-09-09 | $7.09 | -1.25% | $7.18 | $7.21 | $7.07 | 2.49M |
| 2026-09-08 | $7.18 | -0.28% | $7.22 | $7.29 | $7.17 | 2.72M |
| 2026-09-04 | $7.20 | +1.41% | $7.05 | $7.23 | $7.05 | 2.72M |
| 2026-09-03 | $7.10 | -0.56% | $7.23 | $7.23 | $7.08 | 2.85M |
| 2026-09-02 | $7.14 | -0.70% | $7.20 | $7.23 | $7.13 | 2.77M |
| 2026-09-01 | $7.19 | -1.64% | $7.30 | $7.31 | $7.18 | 3.17M |
| 2026-08-31 | $7.31 | -0.68% | $7.32 | $7.39 | $7.30 | 2.41M |
| 2026-08-28 | $7.36 | -0.81% | $7.41 | $7.45 | $7.32 | 2.14M |
| 2026-08-27 | $7.42 | +0.68% | $7.37 | $7.46 | $7.36 | 1.90M |
| 2026-08-26 | $7.37 | -0.94% | $7.45 | $7.46 | $7.35 | 1.92M |
| 2026-08-25 | $7.44 | -0.53% | $7.38 | $7.44 | $7.36 | 2.42M |
| 2026-08-24 | $7.48 | -0.53% | $7.54 | $7.57 | $7.46 | 3.94M |
| 2026-08-21 | $7.52 | -0.40% | $7.60 | $7.60 | $7.50 | 2.87M |
| 2026-08-20 | $7.55 | -0.40% | $7.58 | $7.60 | $7.49 | 1.77M |
| 2026-08-19 | $7.58 | +1.47% | $7.53 | $7.63 | $7.53 | 1.90M |
| 2026-08-18 | $7.47 | -0.66% | $7.52 | $7.53 | $7.46 | 1.94M |
| 2026-08-17 | $7.52 | +0.53% | $7.54 | $7.54 | $7.46 | 2.01M |
| 2026-08-14 | $7.48 | 0.00% | $7.50 | $7.56 | $7.46 | 1.93M |
| 2026-08-13 | $7.48 | +0.40% | $7.52 | $7.56 | $7.47 | 2.44M |
| 2026-08-12 | $7.45 | 0.00% | $7.47 | $7.50 | $7.43 | 1.75M |
| 2026-08-11 | $7.45 | +0.81% | $7.40 | $7.51 | $7.38 | 1.94M |
| 2026-08-10 | $7.39 | -1.20% | $7.47 | $7.48 | $7.33 | 2.48M |
| 2026-08-07 | $7.48 | +1.08% | $7.45 | $7.55 | $7.43 | 2.63M |
| 2026-08-06 | $7.40 | -0.40% | $7.44 | $7.48 | $7.36 | 1.96M |
| 2026-08-05 | $7.43 | +0.41% | $7.40 | $7.45 | $7.33 | 2.00M |
| 2026-08-04 | $7.40 | +0.14% | $7.41 | $7.43 | $7.27 | 3.35M |
| 2026-08-03 | $7.39 | -0.27% | $7.42 | $7.55 | $7.35 | 3.29M |
| 2026-07-31 | $7.41 | 0.00% | $7.40 | $7.43 | $7.27 | 3.01M |
| 2026-07-30 | $7.41 | 0.00% | $7.45 | $7.48 | $7.37 | 3.13M |
| 2026-07-29 | $7.41 | -1.33% | $7.50 | $7.53 | $7.38 | 2.59M |
| 2026-07-28 | $7.51 | +0.94% | $7.45 | $7.53 | $7.40 | 3.02M |
| 2026-07-27 | $7.44 | -1.85% | $7.51 | $7.55 | $7.42 | 2.78M |
| 2026-07-24 | $7.58 | -0.79% | $7.68 | $7.72 | $7.55 | 3.57M |
| 2026-07-23 | $7.64 | -2.68% | $7.83 | $7.83 | $7.62 | 4.12M |
| 2026-07-22 | $7.85 | -0.76% | $7.95 | $7.97 | $7.80 | 2.51M |
| 2026-07-21 | $7.91 | +0.13% | $7.95 | $8.00 | $7.88 | 2.57M |
| 2026-07-20 | $7.90 | -2.47% | $8.14 | $8.15 | $7.85 | 3.38M |
| 2026-07-17 | $8.10 | -1.10% | $8.15 | $8.21 | $8.05 | 2.02M |
| 2026-07-16 | $8.19 | +0.61% | $8.15 | $8.21 | $8.06 | 3.82M |
| 2026-07-15 | $8.14 | +0.49% | $8.12 | $8.21 | $8.12 | 2.62M |
| 2026-07-14 | $8.10 | +3.05% | $7.91 | $8.18 | $7.91 | 3.34M |
| 2026-07-13 | $7.86 | -1.01% | $7.92 | $7.95 | $7.84 | 2.33M |
| 2026-07-10 | $7.94 | -0.38% | $8.00 | $8.03 | $7.92 | 1.49M |
| 2026-07-09 | $7.97 | +2.44% | $7.82 | $8.00 | $7.76 | 2.56M |
| 2026-07-08 | $7.78 | -0.77% | $7.81 | $7.85 | $7.76 | 2.24M |
| 2026-07-07 | $7.84 | -0.38% | $7.86 | $7.90 | $7.79 | 2.11M |
| 2026-07-06 | $7.87 | +0.25% | $7.85 | $7.90 | $7.83 | 2.15M |
| 2026-07-02 | $7.85 | -0.51% | $7.90 | $7.94 | $7.82 | 1.71M |
| 2026-07-01 | $7.89 | -0.13% | $7.87 | $7.94 | $7.83 | 2.86M |
| 2026-06-30 | $7.90 | +0.25% | $7.87 | $7.98 | $7.85 | 3.14M |
| 2026-06-29 | $7.88 | -0.51% | $7.90 | $7.90 | $7.78 | 3.12M |
| 2026-06-26 | $7.92 | +1.15% | $7.81 | $7.96 | $7.80 | 5.74M |
| 2026-06-25 | $7.83 | +0.13% | $7.82 | $7.89 | $7.79 | 2.98M |
| 2026-06-24 | $7.82 | +0.13% | $7.83 | $7.89 | $7.78 | 2.70M |
| 2026-06-23 | $7.81 | -1.26% | $7.75 | $7.85 | $7.75 | 2.15M |
| 2026-06-22 | $7.91 | -1.13% | $8.00 | $8.05 | $7.88 | 4.39M |
| 2026-06-18 | $8.00 | -0.62% | $8.08 | $8.14 | $7.98 | 4.81M |
| 2026-06-17 | $8.05 | -1.71% | $8.15 | $8.20 | $8.03 | 2.79M |
| 2026-06-16 | $8.19 | +1.61% | $8.08 | $8.22 | $8.08 | 2.47M |
| 2026-06-15 | $8.06 | +1.51% | $8.02 | $8.16 | $8.02 | 2.83M |
| 2026-06-12 | $7.94 | -0.75% | $8.04 | $8.06 | $7.92 | 1.88M |
| 2026-06-11 | $8.00 | +1.27% | $7.99 | $8.03 | $7.92 | 1.63M |
| 2026-06-10 | $7.90 | -0.75% | $7.98 | $7.99 | $7.89 | 1.46M |
| 2026-06-09 | $7.96 | +2.18% | $7.84 | $7.97 | $7.84 | 1.85M |
| 2026-06-08 | $7.79 | -0.26% | $7.86 | $7.91 | $7.76 | 1.38M |
| 2026-06-05 | $7.81 | -0.76% | $7.83 | $7.86 | $7.79 | 2.08M |
| 2026-06-04 | $7.87 | +0.90% | $7.83 | $7.93 | $7.83 | 1.34M |
| 2026-06-03 | $7.80 | -0.38% | $7.80 | $7.86 | $7.76 | 2.21M |
| 2026-06-02 | $7.83 | -0.51% | $7.85 | $7.92 | $7.82 | 2.15M |
| 2026-06-01 | $7.87 | 0.00% | $7.80 | $7.93 | $7.77 | 2.72M |
| 2026-05-29 | $7.87 | 0.00% | $7.85 | $7.91 | $7.83 | 1.63M |
| 2026-05-28 | $7.87 | -0.25% | $7.88 | $7.91 | $7.83 | 2.21M |
| 2026-05-27 | $7.89 | -0.38% | $7.90 | $8.00 | $7.88 | 3.54M |
| 2026-05-26 | $7.92 | +0.64% | $7.77 | $7.92 | $7.71 | 2.68M |