MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
IVR — Invesco Mortgage Capital Inc.
NYSEInvesco Mortgage Capital Inc.
$5.82
-0.25(-4.12%)
- O
- 6.05
- H
- 6.05
- L
- 5.82
- V
- 5.58M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$5.82
Period Return-11.15%
Period High$9.50
Period Low$5.82
Avg Daily Volume2.10M
Total Trading Days365
IVR — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $6.05 | $6.05 | $5.82 | $5.82 | $-0.25 | -4.12% | 5,578,511 | $5.89 | $5.82 $6.05 |
| Sep 30, 2026 | $6.33 | $6.35 | $6.06 | $6.07 | $-0.19 | -3.04% | 4,400,755 | $6.14 | $6.06 $6.35 |
| Sep 29, 2026 | $6.26 | $6.33 | $6.20 | $6.26 | +$0.01 | +0.16% | 3,632,845 | $6.27 | $6.20 $6.33 |
| Sep 28, 2026 | $6.25 | $6.35 | $6.15 | $6.25 | $-0.16 | -2.50% | 4,008,793 | $6.26 | $6.15 $6.35 |
| Sep 25, 2026 | $6.41 | $6.45 | $6.35 | $6.41 | +$0.03 | +0.47% | 2,911,242 | $6.40 | $6.35 $6.45 |
| Sep 24, 2026 | $6.46 | $6.48 | $6.35 | $6.38 | $-0.08 | -1.24% | 3,077,034 | $6.39 | $6.35 $6.48 |
| Sep 23, 2026 | $6.61 | $6.61 | $6.46 | $6.46 | $-0.16 | -2.42% | 2,194,495 | $6.50 | $6.46 $6.61 |
| Sep 22, 2026 | $6.55 | $6.66 | $6.54 | $6.62 | +$0.11 | +1.69% | 2,448,002 | $6.61 | $6.54 $6.66 |
| Sep 21, 2026 | $6.50 | $6.55 | $6.48 | $6.51 | +$0.06 | +0.93% | 2,646,553 | $6.51 | $6.48 $6.55 |
| Sep 18, 2026 | $6.51 | $6.53 | $6.45 | $6.45 | $-0.09 | -1.38% | 5,470,959 | $6.46 | $6.45 $6.53 |
| Sep 17, 2026 | $6.56 | $6.63 | $6.53 | $6.54 | +$0.08 | +1.24% | 3,312,478 | $6.59 | $6.53 $6.63 |
| Sep 16, 2026 | $6.58 | $6.65 | $6.38 | $6.46 | $-0.07 | -1.07% | 4,434,565 | $6.48 | $6.38 $6.65 |
| Sep 15, 2026 | $6.67 | $6.70 | $6.52 | $6.53 | $-0.14 | -2.10% | 3,279,539 | $6.61 | $6.52 $6.70 |
| Sep 14, 2026 | $6.79 | $6.83 | $6.64 | $6.67 | $-0.13 | -1.91% | 4,790,918 | $6.70 | $6.64 $6.83 |
| Sep 11, 2026 | $6.93 | $6.98 | $6.80 | $6.80 | $-0.11 | -1.59% | 3,323,006 | $6.83 | $6.80 $6.98 |
| Sep 10, 2026 | $7.08 | $7.09 | $6.87 | $6.91 | $-0.18 | -2.54% | 4,230,529 | $6.94 | $6.87 $7.09 |
| Sep 9, 2026 | $7.18 | $7.21 | $7.07 | $7.09 | $-0.09 | -1.25% | 2,495,034 | $7.13 | $7.07 $7.21 |
| Sep 8, 2026 | $7.22 | $7.29 | $7.17 | $7.18 | $-0.02 | -0.28% | 2,723,739 | $7.24 | $7.17 $7.29 |
| Sep 4, 2026 | $7.05 | $7.23 | $7.05 | $7.20 | +$0.10 | +1.41% | 2,717,780 | $7.17 | $7.05 $7.23 |
| Sep 3, 2026 | $7.23 | $7.23 | $7.08 | $7.10 | $-0.04 | -0.56% | 2,849,610 | $7.13 | $7.08 $7.23 |
| Sep 2, 2026 | $7.20 | $7.23 | $7.13 | $7.14 | $-0.05 | -0.70% | 2,769,253 | $7.18 | $7.13 $7.23 |
| Sep 1, 2026 | $7.30 | $7.31 | $7.18 | $7.19 | $-0.12 | -1.64% | 3,167,120 | $7.23 | $7.18 $7.31 |
| Aug 31, 2026 | $7.32 | $7.39 | $7.30 | $7.31 | $-0.05 | -0.68% | 2,407,368 | $7.34 | $7.30 $7.39 |
| Aug 28, 2026 | $7.41 | $7.45 | $7.32 | $7.36 | $-0.06 | -0.81% | 2,141,395 | $7.36 | $7.32 $7.45 |
| Aug 27, 2026 | $7.37 | $7.46 | $7.36 | $7.42 | +$0.05 | +0.68% | 1,902,721 | $7.42 | $7.36 $7.46 |
| Aug 26, 2026 | $7.45 | $7.46 | $7.35 | $7.37 | $-0.07 | -0.94% | 1,921,014 | $7.38 | $7.35 $7.46 |
| Aug 25, 2026 | $7.38 | $7.44 | $7.36 | $7.44 | $-0.04 | -0.53% | 2,415,661 | $7.40 | $7.36 $7.44 |
| Aug 24, 2026 | $7.54 | $7.57 | $7.46 | $7.48 | $-0.04 | -0.53% | 3,946,884 | $7.49 | $7.46 $7.57 |
| Aug 21, 2026 | $7.60 | $7.60 | $7.50 | $7.52 | $-0.03 | -0.40% | 2,867,126 | $7.53 | $7.50 $7.60 |
| Aug 20, 2026 | $7.58 | $7.60 | $7.49 | $7.55 | $-0.03 | -0.40% | 1,767,556 | $7.54 | $7.49 $7.60 |