Invesco Mortgage Capital Inc. (IVR) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
IVR Historical Return
If you invested $1000 in Invesco Mortgage Capital Inc. (IVR) 10 years ago, it would be worth $146.03 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $400.45, while $1000 invested 1 year ago would be worth $739.25. This corresponds to total returns of -85.4%, -59.95%, -26.07%, respectively, with annualized returns of -17.49%, -16.72%, -26.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
IVR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 5.38 | 5.33 | 5.33 | 5.38 | 5.28 | 4.57M |
| November 09, 2026 | 5.48 | 5.45 | 5.45 | 5.52 | 5.41 | 3.42M |
| November 06, 2026 | 5.45 | 5.41 | 5.41 | 5.52 | 5.35 | 3.91M |
| November 05, 2026 | 5.57 | 5.46 | 5.46 | 5.64 | 5.31 | 5.8M |
| November 04, 2026 | 5.43 | 5.52 | 5.52 | 5.61 | 5.41 | 4.45M |
| November 03, 2026 | 5.31 | 5.31 | 5.31 | 5.32 | 5.18 | 5.63M |
| November 02, 2026 | 5.38 | 5.34 | 5.34 | 5.45 | 5.29 | 4.77M |
| October 30, 2026 | 5.47 | 5.31 | 5.31 | 5.62 | 5.3 | 5.77M |
| October 29, 2026 | 5.49 | 5.44 | 5.44 | 5.53 | 5.42 | 3.64M |
| October 28, 2026 | 5.53 | 5.45 | 5.45 | 5.57 | 5.39 | 4.03M |
| October 27, 2026 | 5.56 | 5.52 | 5.52 | 5.57 | 5.45 | 4.29M |
| October 26, 2026 | 5.42 | 5.53 | 5.53 | 5.55 | 5.41 | 3.46M |
| October 23, 2026 | 5.51 | 5.54 | 5.54 | 5.55 | 5.39 | 3.95M |
| October 22, 2026 | 5.42 | 5.52 | 5.52 | 5.59 | 5.41 | 3.64M |
| October 21, 2026 | 5.42 | 5.42 | 5.42 | 5.48 | 5.4 | 3.04M |
| October 20, 2026 | 5.25 | 5.39 | 5.39 | 5.44 | 5.23 | 3.62M |
| October 19, 2026 | 5.48 | 5.24 | 5.24 | 5.5 | 5.22 | 4.78M |
| October 16, 2026 | 5.67 | 5.53 | 5.53 | 5.68 | 5.5 | 3.29M |
| October 15, 2026 | 5.69 | 5.64 | 5.64 | 5.77 | 5.63 | 4.34M |
| October 14, 2026 | 5.52 | 5.56 | 5.56 | 5.61 | 5.45 | 3.98M |
| October 13, 2026 | 5.7 | 5.6 | 5.6 | 5.75 | 5.49 | 3.47M |
| October 12, 2026 | 5.69 | 5.64 | 5.64 | 5.69 | 5.57 | 2.73M |
| October 09, 2026 | 5.7 | 5.7 | 5.7 | 5.74 | 5.59 | 3.33M |
| October 08, 2026 | 5.6 | 5.68 | 5.68 | 5.7 | 5.52 | 4.21M |
| October 07, 2026 | 5.66 | 5.62 | 5.62 | 5.7 | 5.58 | 3.61M |
| October 06, 2026 | 5.73 | 5.72 | 5.72 | 5.78 | 5.65 | 3.01M |
| October 05, 2026 | 5.7 | 5.7 | 5.7 | 5.8 | 5.66 | 3.76M |
| October 02, 2026 | 5.91 | 5.71 | 5.71 | 5.94 | 5.65 | 5.22M |
| October 01, 2026 | 6.05 | 5.82 | 5.82 | 6.05 | 5.82 | 5.68M |
| September 30, 2026 | 6.33 | 6.07 | 6.07 | 6.35 | 6.06 | 4.39M |
| September 29, 2026 | 6.26 | 6.26 | 6.26 | 6.33 | 6.2 | 3.62M |
| September 28, 2026 | 6.25 | 6.25 | 6.25 | 6.35 | 6.15 | 4.01M |
| September 25, 2026 | 6.41 | 6.41 | 6.41 | 6.45 | 6.35 | 2.9M |
| September 24, 2026 | 6.46 | 6.38 | 6.38 | 6.48 | 6.35 | 3.07M |
| September 23, 2026 | 6.61 | 6.46 | 6.46 | 6.61 | 6.46 | 2.19M |
| September 22, 2026 | 6.55 | 6.62 | 6.62 | 6.66 | 6.54 | 2.45M |
| September 21, 2026 | 6.51 | 6.51 | 6.51 | 6.55 | 6.49 | 2.65M |
| September 18, 2026 | 6.51 | 6.45 | 6.45 | 6.53 | 6.45 | 5.47M |
| September 17, 2026 | 6.56 | 6.54 | 6.54 | 6.63 | 6.53 | 3.31M |
| September 16, 2026 | 6.58 | 6.46 | 6.46 | 6.65 | 6.38 | 4.42M |
| September 15, 2026 | 6.67 | 6.53 | 6.53 | 6.7 | 6.52 | 3.3M |
| September 11, 2026 | 6.94 | 6.8 | 6.8 | 6.98 | 6.8 | 3.32M |
| September 10, 2026 | 7.08 | 6.91 | 6.91 | 7.09 | 6.87 | 4.22M |
| September 09, 2026 | 7.18 | 7.09 | 7.09 | 7.21 | 7.07 | 2.49M |
| September 08, 2026 | 7.22 | 7.18 | 7.18 | 7.29 | 7.17 | 2.72M |
| September 04, 2026 | 7.05 | 7.2 | 7.2 | 7.23 | 7.05 | 2.72M |
| September 03, 2026 | 7.23 | 7.1 | 7.1 | 7.23 | 7.08 | 2.85M |
| September 02, 2026 | 7.2 | 7.14 | 7.14 | 7.23 | 7.13 | 2.77M |
| September 01, 2026 | 7.3 | 7.19 | 7.19 | 7.31 | 7.18 | 3.16M |
| August 31, 2026 | 7.32 | 7.31 | 7.31 | 7.39 | 7.3 | 2.41M |
| August 28, 2026 | 7.41 | 7.36 | 7.36 | 7.45 | 7.32 | 2.14M |
| August 27, 2026 | 7.37 | 7.42 | 7.42 | 7.46 | 7.36 | 1.9M |
| August 26, 2026 | 7.45 | 7.37 | 7.37 | 7.46 | 7.35 | 1.9M |
| August 25, 2026 | 7.38 | 7.44 | 7.44 | 7.44 | 7.36 | 2.42M |
| August 24, 2026 | 7.54 | 7.48 | 7.48 | 7.57 | 7.46 | 3.94M |
| August 21, 2026 | 7.6 | 7.52 | 7.52 | 7.6 | 7.5 | 2.84M |
| August 20, 2026 | 7.58 | 7.55 | 7.55 | 7.6 | 7.49 | 1.77M |
| August 19, 2026 | 7.53 | 7.58 | 7.58 | 7.63 | 7.53 | 1.89M |
| August 18, 2026 | 7.52 | 7.47 | 7.47 | 7.53 | 7.46 | 1.93M |
| August 17, 2026 | 7.54 | 7.52 | 7.52 | 7.54 | 7.46 | 2.01M |
AD
