NYSE - Delayed Quote
USD
Invesco Mortgage Capital Inc. (IVR)
5.41
-0.05
(-0.92%)
At close: November 6 at 4:00:03 PM EST
5.44
+0.03
(+0.55%)
After hours: 7:53:03 PM EST
Trade IVR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
5.45
5.52
5.35
5.41
5.41
3,915,500
Nov 5, 2026
5.56
5.64
5.30
5.46
5.46
5,807,900
Nov 4, 2026
5.43
5.61
5.41
5.52
5.52
4,450,500
Nov 3, 2026
5.31
5.32
5.18
5.31
5.31
5,631,800
Nov 2, 2026
5.38
5.45
5.29
5.34
5.34
4,787,900
Oct 30, 2026
5.47
5.62
5.30
5.31
5.31
5,792,900
Oct 29, 2026
5.49
5.53
5.42
5.44
5.44
3,669,600
Oct 28, 2026
5.53
5.57
5.39
5.45
5.45
4,030,200
Oct 27, 2026
5.56
5.57
5.45
5.52
5.52
4,294,000
Oct 26, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 26, 2026
5.42
5.55
5.41
5.53
5.53
3,477,900
Oct 23, 2026
5.51
5.55
5.39
5.54
5.42
3,952,300
Oct 22, 2026
5.42
5.59
5.41
5.52
5.40
3,640,300
Oct 21, 2026
5.42
5.48
5.40
5.42
5.30
3,040,500
Oct 20, 2026
5.25
5.44
5.23
5.39
5.27
3,625,000
Oct 19, 2026
5.48
5.50
5.22
5.24
5.13
4,779,900
Oct 16, 2026
5.67
5.68
5.50
5.53
5.41
3,287,300
Oct 15, 2026
5.69
5.77
5.63
5.64
5.52
4,354,400
Oct 14, 2026
5.52
5.61
5.45
5.56
5.44
3,980,200
Oct 13, 2026
5.70
5.75
5.49
5.60
5.48
3,469,800
Oct 12, 2026
5.69
5.69
5.57
5.64
5.52
2,727,800
Oct 9, 2026
5.70
5.74
5.59
5.70
5.58
3,325,400
Oct 8, 2026
5.60
5.70
5.52
5.68
5.56
4,211,400
Oct 7, 2026
5.66
5.70
5.58
5.62
5.50
3,607,100
Oct 6, 2026
5.73
5.78
5.65
5.72
5.60
3,013,300
Oct 5, 2026
5.70
5.80
5.66
5.70
5.58
3,760,200
Oct 2, 2026
5.91
5.94
5.65
5.71
5.59
5,218,900
Oct 1, 2026
6.05
6.05
5.82
5.82
5.69
5,684,400
Sep 30, 2026
6.33
6.35
6.06
6.07
5.94
4,395,500
Sep 29, 2026
6.26
6.33
6.20
6.26
6.12
3,632,100
Sep 28, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
6.25
6.35
6.15
6.25
6.11
4,006,200
Sep 25, 2026
6.41
6.45
6.35
6.41
6.15
2,911,200
Sep 24, 2026
6.46
6.48
6.35
6.38
6.12
3,072,000
Sep 23, 2026
6.61
6.61
6.46
6.46
6.20
2,192,100
Sep 22, 2026
6.55
6.66
6.54
6.62
6.36
2,446,400
Sep 21, 2026
6.50
6.55
6.48
6.51
6.25
2,645,700
Sep 18, 2026
6.51
6.53
6.45
6.45
6.19
5,469,000
Sep 17, 2026
6.56
6.63
6.53
6.54
6.28
3,311,100
Sep 16, 2026
6.58
6.65
6.38
6.46
6.20
4,434,600
Sep 15, 2026
6.67
6.70
6.52
6.53
6.27
3,353,000
Sep 14, 2026
6.79
6.83
6.64
6.67
6.40
4,805,700
Sep 11, 2026
6.93
6.98
6.80
6.80
6.53
3,322,000
Sep 10, 2026
7.08
7.09
6.87
6.91
6.63
4,226,600
Sep 9, 2026
7.18
7.21
7.07
7.09
6.81
2,494,100
Sep 8, 2026
7.22
7.29
7.17
7.18
6.89
2,717,800
Sep 4, 2026
7.05
7.23
7.05
7.20
6.91
2,716,600
Sep 3, 2026
7.23
7.23
7.08
7.10
6.82
2,847,200
Sep 2, 2026
7.20
7.23
7.13
7.14
6.85
2,770,700
Sep 1, 2026
7.30
7.31
7.18
7.19
6.90
3,166,000
Aug 31, 2026
7.32
7.39
7.30
7.31
7.02
2,406,500
Aug 28, 2026
7.41
7.45
7.32
7.36
7.07
2,139,400
Aug 27, 2026
7.37
7.46
7.36
7.42
7.12
1,902,300
Aug 26, 2026
7.45
7.46
7.35
7.37
7.08
1,921,000
Aug 25, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
7.38
7.44
7.36
7.44
7.14
2,415,400
Aug 24, 2026
7.54
7.57
7.46
7.48
7.07
3,944,600
Aug 21, 2026
7.60
7.60
7.50
7.52
7.10
2,867,100
Aug 20, 2026
7.58
7.60
7.49
7.55
7.13
1,771,100
Aug 19, 2026
7.53
7.63
7.53
7.58
7.16
1,897,500
Aug 18, 2026
7.52
7.53
7.46
7.47
7.06
1,935,200
Aug 17, 2026
7.54
7.54
7.46
7.52
7.10
2,012,500
Aug 14, 2026
7.50
7.56
7.46
7.48
7.07
1,931,700
Aug 13, 2026
7.52
7.56
7.47
7.48
7.07
2,437,200
Aug 12, 2026
7.47
7.50
7.43
7.45
7.04
1,750,300
Aug 11, 2026
7.40
7.51
7.38
7.45
7.04
1,942,600
Aug 10, 2026
7.47
7.48
7.33
7.39
6.98
2,481,900
Aug 7, 2026
7.45
7.55
7.43
7.48
7.07
2,625,700
Aug 6, 2026
7.44
7.48
7.36
7.40
6.99
1,962,700
Aug 5, 2026
7.40
7.45
7.33
7.43
7.02
1,995,300
Aug 4, 2026
7.41
7.43
7.27
7.40
6.99
3,354,000
Aug 3, 2026
7.42
7.55
7.35
7.39
6.98
3,289,800
Jul 31, 2026
7.40
7.43
7.27
7.41
7.00
3,007,500
Jul 30, 2026
7.45
7.48
7.37
7.41
7.00
3,129,700
Jul 29, 2026
7.50
7.53
7.38
7.41
7.00
2,586,800
Jul 28, 2026
7.45
7.53
7.40
7.51
7.09
3,020,600
Jul 27, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
7.51
7.55
7.42
7.44
7.03
2,775,200
Jul 24, 2026
7.68
7.72
7.55
7.58
7.05
3,565,200
Jul 23, 2026
7.83
7.83
7.62
7.64
7.10
4,123,900
Jul 22, 2026
7.95
7.97
7.80
7.85
7.30
2,513,200
Jul 21, 2026
7.95
8.00
7.88
7.91
7.35
2,571,400
Jul 20, 2026
8.14
8.15
7.85
7.90
7.34
3,380,400
Jul 17, 2026
8.15
8.21
8.05
8.10
7.53
2,017,800
Jul 16, 2026
8.15
8.21
8.06
8.19
7.61
3,822,900
Jul 15, 2026
8.12
8.21
8.12
8.14
7.57
2,621,400
Jul 14, 2026
7.91
8.18
7.91
8.10
7.53
3,342,900
Jul 13, 2026
7.92
7.95
7.84
7.86
7.31
2,329,500
Jul 10, 2026
8.00
8.03
7.92
7.94
7.38
1,490,300
Jul 9, 2026
7.82
8.00
7.76
7.97
7.41
2,556,800
Jul 8, 2026
7.81
7.85
7.76
7.78
7.23
2,237,600
Jul 7, 2026
7.86
7.90
7.79
7.84
7.29
2,109,300
Jul 6, 2026
7.85
7.90
7.83
7.87
7.32
2,147,900
Jul 2, 2026
7.90
7.94
7.82
7.85
7.30
1,705,700
Jul 1, 2026
7.87
7.94
7.83
7.89
7.34
2,861,200
Jun 30, 2026
7.87
7.98
7.85
7.90
7.34
3,137,200
Jun 29, 2026
7.90
7.90
7.78
7.88
7.33
3,117,500
Jun 26, 2026
7.81
7.96
7.80
7.92
7.36
5,742,600
Jun 25, 2026
7.82
7.89
7.79
7.83
7.28
2,981,700
Jun 24, 2026
7.83
7.89
7.78
7.82
7.27
2,703,500
Jun 23, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
7.75
7.85
7.75
7.81
7.26
2,150,300
Jun 22, 2026
8.00
8.05
7.88
7.91
7.24
4,394,800
Jun 18, 2026
8.08
8.14
7.98
8.00
7.32
4,812,500
Jun 17, 2026
8.15
8.20
8.03
8.05
7.37
2,793,000
Jun 16, 2026
8.08
8.22
8.08
8.19
7.50
2,466,400
Jun 15, 2026
8.02
8.16
8.02
8.06
7.38
2,831,600
Jun 12, 2026
8.04
8.06
7.92
7.94
7.27
1,881,600
Jun 11, 2026
7.99
8.03
7.92
8.00
7.32
1,626,500
Jun 10, 2026
7.98
7.99
7.89
7.90
7.23
1,463,300
Jun 9, 2026
7.84
7.97
7.84
7.96
7.29
1,848,600
Jun 8, 2026
7.86
7.91
7.76
7.79
7.13
1,381,700
Jun 5, 2026
7.83
7.86
7.79
7.81
7.15
2,081,800
Jun 4, 2026
7.83
7.93
7.83
7.87
7.21
1,338,400
Jun 3, 2026
7.80
7.86
7.76
7.80
7.14
2,207,400
Jun 2, 2026
7.85
7.92
7.82
7.83
7.17
2,148,800
Jun 1, 2026
7.80
7.93
7.77
7.87
7.21
2,716,900
May 29, 2026
7.85
7.91
7.83
7.87
7.21
1,625,400
May 28, 2026
7.88
7.91
7.83
7.87
7.21
2,207,700
May 27, 2026
7.90
8.00
7.88
7.89
7.22
3,539,200
May 26, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
7.77
7.92
7.71
7.92
7.25
2,676,300
May 22, 2026
7.94
7.99
7.85
7.87
7.10
3,389,800
May 21, 2026
7.89
7.97
7.78
7.91
7.13
2,931,000
May 20, 2026
7.97
7.99
7.82
7.90
7.12
3,264,400
May 19, 2026
8.00
8.00
7.87
7.91
7.13
2,657,700
May 18, 2026
8.04
8.13
7.98
8.04
7.25
2,015,600
May 15, 2026
8.05
8.09
7.97
7.98
7.19
2,716,900
May 14, 2026
8.24
8.25
8.08
8.08
7.28
1,633,200
May 13, 2026
8.15
8.21
8.10
8.18
7.38
1,583,400
May 12, 2026
8.18
8.23
8.13
8.17
7.37
1,442,000
May 11, 2026
8.24
8.27
8.13
8.19
7.38
1,984,500
May 8, 2026
8.06
8.25
8.04
8.23
7.42
2,103,200
May 7, 2026
8.02
8.08
7.98
8.03
7.24
2,808,700
May 6, 2026
8.09
8.10
7.96
8.02
7.23
2,554,300
May 5, 2026
8.05
8.11
7.95
8.03
7.24
3,468,200
May 4, 2026
8.26
8.26
8.03
8.06
7.27
2,850,900
May 1, 2026
8.13
8.38
8.11
8.33
7.51
3,298,300
Apr 30, 2026
8.08
8.20
8.03
8.13
7.33
2,742,100
Apr 29, 2026
8.25
8.26
8.06
8.09
7.29
1,695,500
Apr 28, 2026
8.30
8.30
8.24
8.28
7.47
2,055,000
Apr 27, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
8.23
8.32
8.23
8.29
7.47
2,254,400
Apr 24, 2026
8.25
8.40
8.21
8.36
7.43
4,155,300
Apr 23, 2026
8.35
8.36
8.23
8.24
7.32
2,462,500
Apr 22, 2026
8.35
8.39
8.27
8.35
7.42
2,323,000
Apr 21, 2026
8.32
8.45
8.26
8.27
7.35
2,456,900
Apr 20, 2026
8.30
8.34
8.19
8.31
7.38
2,330,500
Apr 17, 2026
8.33
8.41
8.32
8.36
7.43
1,954,500
Apr 16, 2026
8.35
8.39
8.21
8.25
7.33
2,202,800
Apr 15, 2026
8.30
8.42
8.19
8.40
7.46
1,834,300
Apr 14, 2026
8.41
8.48
8.29
8.38
7.45
1,752,600
Apr 13, 2026
8.35
8.39
8.25
8.39
7.46
1,175,000
Apr 10, 2026
8.40
8.42
8.32
8.42
7.48
1,420,000
Apr 9, 2026
8.10
8.41
8.10
8.37
7.44
1,543,500
Apr 8, 2026
8.24
8.26
8.07
8.13
7.22
1,897,400
Apr 7, 2026
8.13
8.16
8.00
8.03
7.14
1,823,900
Apr 6, 2026
8.09
8.24
8.07
8.15
7.24
1,737,000
Apr 2, 2026
7.87
8.13
7.84
8.10
7.20
1,428,700
Apr 1, 2026
8.10
8.14
7.97
7.99
7.10
1,728,600
Mar 31, 2026
7.89
8.10
7.85
8.08
7.18
1,821,600
Mar 30, 2026
7.68
7.91
7.63
7.82
6.95
1,436,500
Mar 27, 2026
7.74
7.78
7.64
7.71
6.85
1,435,900
Mar 26, 2026
7.88
7.98
7.80
7.81
6.94
1,890,800
Mar 25, 2026
7.90
8.08
7.87
8.05
7.15
1,748,800
Mar 24, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
7.65
7.86
7.56
7.79
6.92
1,687,500
Mar 23, 2026
7.79
7.95
7.72
7.83
6.85
3,351,200
Mar 20, 2026
8.05
8.10
7.60
7.64
6.69
4,877,200
Mar 19, 2026
8.09
8.19
8.05
8.08
7.07
2,157,200
Mar 18, 2026
8.22
8.23
8.07
8.10
7.09
2,131,000
Mar 17, 2026
8.22
8.30
8.17
8.26
7.23
1,943,500
Mar 16, 2026
8.27
8.35
8.13
8.15
7.13
1,322,700
Mar 13, 2026
8.23
8.32
8.05
8.08
7.07
1,563,100
Mar 12, 2026
8.25
8.33
8.18
8.19
7.17
1,420,800
Mar 11, 2026
8.36
8.41
8.27
8.31
7.27
1,212,500
Mar 10, 2026
8.18
8.46
8.18
8.38
7.33
2,189,400
Mar 9, 2026
8.05
8.20
7.83
8.18
7.16
3,174,700
Mar 6, 2026
8.22
8.25
8.11
8.16
7.14
2,217,700
Mar 5, 2026
8.29
8.41
8.25
8.30
7.26
2,000,100
Mar 4, 2026
8.43
8.48
8.29
8.34
7.30
3,394,500
Mar 3, 2026
8.20
8.49
8.19
8.36
7.32
2,917,600
Mar 2, 2026
8.29
8.48
8.17
8.36
7.32
2,693,600
Feb 27, 2026
8.43
8.52
8.36
8.43
7.38
2,182,700
Feb 26, 2026
8.39
8.55
8.31
8.49
7.43
2,686,900
Feb 25, 2026
8.40
8.42
8.20
8.39
7.34
2,476,900
Feb 24, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
8.34
8.43
8.28
8.38
7.33
3,088,900
Feb 23, 2026
8.68
8.78
8.46
8.52
7.35
3,650,600
Feb 20, 2026
8.61
8.69
8.54
8.66
7.47
2,345,500
Feb 19, 2026
8.75
8.75
8.58
8.61
7.43
3,742,700
Feb 18, 2026
8.70
8.79
8.67
8.75
7.55
1,736,600
Feb 17, 2026
8.72
8.75
8.58
8.69
7.50
2,053,500
Feb 13, 2026
8.91
8.96
8.71
8.71
7.51
3,251,100
Feb 12, 2026
8.99
9.17
8.97
8.99
7.76
2,719,500
Feb 11, 2026
8.85
9.01
8.85
8.92
7.70
2,593,300
Feb 10, 2026
8.82
8.86
8.74
8.81
7.60
1,675,200
Feb 9, 2026
8.75
8.83
8.57
8.82
7.61
2,266,700
Feb 6, 2026
8.69
8.82
8.69
8.82
7.61
3,080,500
Feb 5, 2026
8.90
8.93
8.74
8.78
7.57
2,446,600
Feb 4, 2026
8.90
8.90
8.74
8.89
7.67
2,214,800
Feb 3, 2026
8.88
9.01
8.69
8.88
7.66
2,980,600
Feb 2, 2026
8.69
8.91
8.57
8.89
7.67
3,290,800
Jan 30, 2026
8.90
8.92
8.54
8.59
7.41
3,185,500
Jan 29, 2026
8.90
8.98
8.82
8.90
7.68
2,320,000
Jan 28, 2026
9.00
9.05
8.88
8.95
7.72
2,462,300
Jan 27, 2026
8.84
9.02
8.79
9.02
7.78
2,537,500
Jan 26, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 26, 2026
8.80
8.88
8.75
8.83
7.62
2,908,200
Jan 23, 2026
9.05
9.11
8.95
8.99
7.65
4,565,000
Jan 22, 2026
9.10
9.14
9.02
9.02
7.68
3,500,800
Jan 21, 2026
9.26
9.28
8.92
9.04
7.69
4,155,700
Jan 20, 2026
9.30
9.32
9.14
9.20
7.83
2,955,800
Jan 16, 2026
9.31
9.50
9.31
9.41
8.01
2,580,700
Jan 15, 2026
9.11
9.32
9.06
9.30
7.92
2,316,200
Jan 14, 2026
8.96
9.11
8.86
9.09
7.74
2,455,400
Jan 13, 2026
8.89
9.02
8.79
8.96
7.63
2,655,200
Jan 12, 2026
8.46
8.87
8.46
8.84
7.52
3,158,000
Jan 9, 2026
8.55
8.74
8.52
8.54
7.27
3,114,600
Jan 8, 2026
8.42
8.57
8.36
8.41
7.16
2,381,200
Jan 7, 2026
8.56
8.60
8.44
8.48
7.22
2,393,600
Jan 6, 2026
8.51
8.56
8.40
8.51
7.24
2,436,600
Jan 5, 2026
8.48
8.57
8.35
8.50
7.24
2,457,300
Jan 2, 2026
8.42
8.55
8.35
8.48
7.22
2,055,300
Dec 31, 2025
8.34
8.46
8.34
8.41
7.16
1,692,900
Dec 30, 2025
8.38
8.43
8.32
8.34
7.10
2,150,200
Dec 29, 2025
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
8.36
8.42
8.26
8.35
7.11
2,498,300
Dec 26, 2025
8.69
8.73
8.61
8.62
7.03
2,731,800
Dec 24, 2025
8.67
8.69
8.55
8.63
7.04
1,555,500
Dec 23, 2025
8.87
8.90
8.61
8.62
7.03
3,131,600
Dec 22, 2025
8.83
8.98
8.83
8.88
7.24
2,419,600
Dec 19, 2025
8.67
9.03
8.57
8.83
7.20
6,535,600
Dec 18, 2025
8.32
8.44
8.31
8.41
6.86
1,664,500
Dec 17, 2025
8.21
8.34
8.21
8.26
6.74
1,357,300
Dec 16, 2025
8.20
8.23
8.15
8.16
6.66
1,088,400
Dec 15, 2025
8.22
8.22
8.12
8.17
6.66
1,172,200
Dec 12, 2025
8.09
8.20
8.07
8.08
6.59
1,267,600
Dec 11, 2025
8.15
8.20
8.06
8.07
6.58
1,435,000
Dec 10, 2025
8.13
8.22
8.05
8.14
6.64
1,200,700
Dec 9, 2025
8.24
8.31
8.14
8.17
6.66
1,030,900
Dec 8, 2025
8.37
8.38
8.23
8.24
6.72
1,623,100
Dec 5, 2025
8.22
8.40
8.22
8.40
6.85
1,447,200
Dec 4, 2025
8.18
8.26
8.18
8.23
6.71
855,700
Dec 3, 2025
8.18
8.20
8.15
8.19
6.68
1,076,800
Dec 2, 2025
8.22
8.22
8.11
8.14
6.64
946,500
Dec 1, 2025
8.10
8.23
8.10
8.19
6.68
1,658,900
Nov 28, 2025
8.11
8.23
8.11
8.20
6.69
816,100
Nov 26, 2025
7.94
8.17
7.93
8.13
6.63
1,695,300
Nov 25, 2025
7.84
7.97
7.80
7.96
6.49
1,608,500
Nov 24, 2025
7.84
7.84
7.73
7.79
6.35
2,676,800
Nov 21, 2025
7.63
7.81
7.60
7.78
6.35
1,523,300
Nov 20, 2025
7.65
7.71
7.56
7.60
6.20
974,200
Nov 19, 2025
7.64
7.67
7.59
7.61
6.21
957,700
Nov 18, 2025
7.59
7.65
7.54
7.64
6.23
811,300
Nov 17, 2025
7.62
7.66
7.57
7.60
6.20
942,700
Nov 14, 2025
7.61
7.68
7.55
7.61
6.21
988,500
Nov 13, 2025
7.76
7.78
7.63
7.67
6.26
1,550,100
Nov 12, 2025
7.88
7.89
7.74
7.80
6.36
1,196,700
Nov 11, 2025
7.76
7.88
7.74
7.86
6.41
1,639,900
Nov 10, 2025
7.80
7.80
7.68
7.72
6.30
1,133,300
Nov 7, 2025
7.71
7.80
7.68
7.77
6.34
1,516,600
