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 $201.28 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $598.25, while $1000 invested 1 year ago would be worth $1,097.81. This corresponds to total returns of -79.87%, -40.18%, 9.78%, respectively, with annualized returns of -14.8%, -9.76%, 9.78%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2026 | 7.5 | 7.48 | 7.48 | 7.56 | 7.46 | 1.92M |
| August 13, 2026 | 7.52 | 7.48 | 7.48 | 7.56 | 7.47 | 2.43M |
| August 12, 2026 | 7.47 | 7.45 | 7.45 | 7.5 | 7.43 | 1.75M |
| August 11, 2026 | 7.4 | 7.45 | 7.45 | 7.51 | 7.39 | 0 |
| August 10, 2026 | 7.47 | 7.39 | 7.39 | 7.48 | 7.33 | 2.48M |
| August 07, 2026 | 7.45 | 7.48 | 7.48 | 7.55 | 7.43 | 2.62M |
| August 06, 2026 | 7.44 | 7.4 | 7.4 | 7.48 | 7.36 | 1.95M |
| August 05, 2026 | 7.4 | 7.43 | 7.43 | 7.45 | 7.33 | 1.99M |
| August 04, 2026 | 7.41 | 7.4 | 7.4 | 7.43 | 7.27 | 3.35M |
| August 03, 2026 | 7.42 | 7.39 | 7.39 | 7.55 | 7.35 | 3.29M |
| July 31, 2026 | 7.4 | 7.41 | 7.41 | 7.43 | 7.27 | 3.01M |
| July 30, 2026 | 7.45 | 7.41 | 7.41 | 7.48 | 7.37 | 3.13M |
| July 29, 2026 | 7.5 | 7.41 | 7.41 | 7.53 | 7.38 | 2.58M |
| July 28, 2026 | 7.45 | 7.51 | 7.51 | 7.53 | 7.4 | 3.02M |
| July 27, 2026 | 7.51 | 7.44 | 7.44 | 7.55 | 7.42 | 2.76M |
| July 23, 2026 | 7.83 | 7.64 | 7.64 | 7.83 | 7.62 | 4.12M |
| July 22, 2026 | 7.96 | 7.85 | 7.85 | 7.97 | 7.8 | 2.51M |
| July 21, 2026 | 7.95 | 7.91 | 7.91 | 8 | 7.88 | 2.56M |
| July 20, 2026 | 8.14 | 7.9 | 7.9 | 8.15 | 7.85 | 3.37M |
| July 17, 2026 | 8.15 | 8.1 | 8.1 | 8.21 | 8.05 | 2M |
| July 16, 2026 | 8.15 | 8.19 | 8.19 | 8.21 | 8.06 | 3.82M |
| July 15, 2026 | 8.12 | 8.14 | 8.14 | 8.21 | 8.12 | 2.33M |
| July 14, 2026 | 7.91 | 8.1 | 8.1 | 8.18 | 7.91 | 3.33M |
| July 13, 2026 | 7.92 | 7.86 | 7.86 | 7.95 | 7.84 | 2.33M |
| July 10, 2026 | 8 | 7.94 | 7.94 | 8.03 | 7.92 | 1.49M |
| July 09, 2026 | 7.82 | 7.97 | 7.97 | 8 | 7.76 | 2.56M |
| July 08, 2026 | 7.81 | 7.78 | 7.78 | 7.85 | 7.76 | 2.24M |
| July 07, 2026 | 7.86 | 7.84 | 7.84 | 7.9 | 7.79 | 2.09M |
| July 06, 2026 | 7.85 | 7.87 | 7.87 | 7.9 | 7.83 | 2.14M |
| July 02, 2026 | 7.9 | 7.85 | 7.85 | 7.94 | 7.82 | 1.71M |
| July 01, 2026 | 7.87 | 7.89 | 7.89 | 7.94 | 7.83 | 2.86M |
| June 30, 2026 | 7.87 | 7.9 | 7.9 | 7.98 | 7.85 | 3.13M |
| June 29, 2026 | 7.9 | 7.88 | 7.88 | 7.9 | 7.78 | 3.08M |
| June 26, 2026 | 7.81 | 7.92 | 7.92 | 7.96 | 7.8 | 5.73M |
| June 25, 2026 | 7.82 | 7.83 | 7.83 | 7.89 | 7.79 | 2.98M |
| June 24, 2026 | 7.83 | 7.82 | 7.82 | 7.89 | 7.78 | 2.7M |
| June 23, 2026 | 7.75 | 7.81 | 7.81 | 7.85 | 7.75 | 2.08M |
| June 22, 2026 | 8 | 7.91 | 7.91 | 8.05 | 7.88 | 4.31M |
| June 18, 2026 | 8.08 | 8 | 8 | 8.14 | 7.98 | 4.81M |
| June 17, 2026 | 8.15 | 8.05 | 8.05 | 8.2 | 8.03 | 2.79M |
| June 16, 2026 | 8.08 | 8.19 | 8.19 | 8.22 | 8.08 | 2.46M |
| June 15, 2026 | 8.02 | 8.06 | 8.06 | 8.16 | 8.02 | 2.82M |
| June 12, 2026 | 8.04 | 7.94 | 7.94 | 8.06 | 7.92 | 1.88M |
| June 11, 2026 | 7.99 | 8 | 8 | 8.03 | 7.92 | 1.62M |
| June 10, 2026 | 7.98 | 7.9 | 7.9 | 7.99 | 7.89 | 1.46M |
| June 09, 2026 | 7.84 | 7.96 | 7.96 | 7.97 | 7.84 | 1.85M |
| June 08, 2026 | 7.86 | 7.79 | 7.79 | 7.91 | 7.76 | 1.38M |
| June 05, 2026 | 7.83 | 7.81 | 7.81 | 7.85 | 7.79 | 0 |
| June 04, 2026 | 7.83 | 7.87 | 7.87 | 7.93 | 7.83 | 1.34M |
| June 03, 2026 | 7.8 | 7.8 | 7.8 | 7.86 | 7.76 | 2.21M |
| June 02, 2026 | 7.85 | 7.83 | 7.83 | 7.92 | 7.82 | 2.12M |
| June 01, 2026 | 7.8 | 7.87 | 7.87 | 7.93 | 7.77 | 2.71M |
| May 29, 2026 | 7.85 | 7.87 | 7.87 | 7.91 | 7.83 | 1.62M |
| May 28, 2026 | 7.88 | 7.87 | 7.87 | 7.91 | 7.83 | 2.21M |
| May 27, 2026 | 7.9 | 7.89 | 7.89 | 8 | 7.88 | 3.5M |
AD
