2m 2m 2m 2m 2m 2m 2m
INVESCO MTG REIT (IVR)
NYSE
$5.55+$0.005 (+0.09%)
Price as of Oct 23, 2026 7:58 PM EDT- $601.7MMarket Cap
- -10.20%1-Year Change
- REIT - MortgageIndustry
INVESCO MTG REIT (IVR)
$5.55+$0.005 (+0.09%)
- 1 Month-12.61%Low Price$5.24High Price$6.29
- 3 Months-23.69%Low Price$5.24High Price$7.32
- 1 Year-10.20%Low Price$5.24High Price$8.19
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 5.51 | 5.55 | 5.39 | 5.54 | +0.36% | 3,957,360 |
10/22/2026 | 5.42 | 5.59 | 5.41 | 5.52 | +1.85% | 3,646,041 |
10/21/2026 | 5.42 | 5.48 | 5.40 | 5.42 | +0.56% | 3,042,408 |
10/20/2026 | 5.25 | 5.44 | 5.23 | 5.39 | +2.86% | 3,628,809 |
10/19/2026 | 5.48 | 5.50 | 5.22 | 5.24 | -5.24% | 4,784,010 |
10/16/2026 | 5.67 | 5.68 | 5.50 | 5.53 | -1.95% | 3,289,348 |
10/15/2026 | 5.69 | 5.77 | 5.63 | 5.64 | +1.44% | 4,354,367 |
10/14/2026 | 5.52 | 5.61 | 5.45 | 5.56 | -0.71% | 3,981,107 |
10/13/2026 | 5.70 | 5.75 | 5.49 | 5.60 | -0.71% | 3,471,294 |
10/12/2026 | 5.69 | 5.69 | 5.57 | 5.64 | -1.05% | 2,734,051 |
10/09/2026 | 5.70 | 5.74 | 5.59 | 5.70 | +0.35% | 3,327,331 |
10/08/2026 | 5.60 | 5.70 | 5.52 | 5.68 | +1.07% | 4,211,823 |
10/07/2026 | 5.66 | 5.70 | 5.58 | 5.62 | -1.75% | 3,611,343 |
10/06/2026 | 5.73 | 5.78 | 5.65 | 5.72 | +0.35% | 3,010,035 |
10/05/2026 | 5.70 | 5.80 | 5.66 | 5.70 | -0.18% | 3,761,599 |
10/02/2026 | 5.91 | 5.94 | 5.65 | 5.71 | -1.89% | 5,221,803 |
10/01/2026 | 6.05 | 6.05 | 5.82 | 5.82 | -4.12% | 5,688,770 |
09/30/2026 | 6.33 | 6.35 | 6.06 | 6.07 | -3.04% | 4,400,754 |
09/29/2026 | 6.26 | 6.33 | 6.20 | 6.26 | +0.16% | 3,632,845 |
09/28/2026 | 6.25 | 6.35 | 6.15 | 6.25 | -0.64% | 4,008,793 |
09/28/2026 |
$0.12 Dividend | |||||
09/25/2026 | 6.29 | 6.33 | 6.23 | 6.29 | +0.47% | 2,911,241 |
09/24/2026 | 6.34 | 6.36 | 6.23 | 6.26 | -1.24% | 3,077,033 |
09/23/2026 | 6.49 | 6.49 | 6.33 | 6.34 | -2.42% | 2,194,597 |
09/22/2026 | 6.43 | 6.53 | 6.41 | 6.50 | +1.69% | 2,448,002 |
09/21/2026 | 6.38 | 6.43 | 6.35 | 6.39 | +0.93% | 2,646,553 |
09/18/2026 | 6.39 | 6.41 | 6.32 | 6.33 | -1.38% | 5,470,959 |
09/17/2026 | 6.44 | 6.51 | 6.41 | 6.42 | +1.24% | 3,312,478 |
09/16/2026 | 6.46 | 6.53 | 6.26 | 6.34 | -1.07% | 4,434,565 |
09/15/2026 | 6.55 | 6.57 | 6.40 | 6.41 | -2.10% | 3,353,042 |
09/14/2026 | 6.66 | 6.70 | 6.51 | 6.55 | -1.91% | 4,807,332 |
09/11/2026 | 6.80 | 6.85 | 6.67 | 6.67 | -1.59% | 3,323,005 |
09/10/2026 | 6.95 | 6.96 | 6.74 | 6.78 | -2.54% | 4,178,677 |
09/09/2026 | 7.05 | 7.08 | 6.94 | 6.96 | -1.25% | 2,495,033 |
09/08/2026 | 7.08 | 7.15 | 7.04 | 7.05 | -0.28% | 2,723,578 |
09/04/2026 | 6.92 | 7.09 | 6.92 | 7.07 | +1.41% | 2,717,779 |
09/03/2026 | 7.09 | 7.09 | 6.95 | 6.97 | -0.56% | 2,849,610 |
09/02/2026 | 7.07 | 7.09 | 7.00 | 7.01 | -0.70% | 2,777,783 |
09/01/2026 | 7.16 | 7.17 | 7.05 | 7.06 | -1.64% | 3,167,119 |
08/31/2026 | 7.18 | 7.25 | 7.16 | 7.17 | -0.68% | 2,407,368 |
08/28/2026 | 7.27 | 7.31 | 7.18 | 7.22 | -0.81% | 2,141,395 |
08/27/2026 | 7.23 | 7.32 | 7.22 | 7.28 | +0.68% | 1,902,721 |
08/26/2026 | 7.31 | 7.32 | 7.21 | 7.23 | -0.94% | 1,921,014 |
08/25/2026 | 7.24 | 7.30 | 7.22 | 7.30 | +1.09% | 2,415,661 |
08/25/2026 |
$0.12 Dividend | |||||
08/24/2026 | 7.28 | 7.31 | 7.20 | 7.22 | -0.53% | 3,946,883 |
08/21/2026 | 7.34 | 7.34 | 7.24 | 7.26 | -0.40% | 2,867,125 |
08/20/2026 | 7.32 | 7.34 | 7.23 | 7.29 | -0.40% | 1,771,379 |
08/19/2026 | 7.27 | 7.37 | 7.27 | 7.32 | +1.47% | 1,897,464 |
08/18/2026 | 7.26 | 7.27 | 7.20 | 7.21 | -0.66% | 1,935,205 |
08/17/2026 | 7.28 | 7.28 | 7.20 | 7.26 | +0.53% | 2,012,834 |
08/14/2026 | 7.24 | 7.29 | 7.20 | 7.22 | 0.00% | 1,932,113 |
08/13/2026 | 7.26 | 7.29 | 7.21 | 7.22 | +0.40% | 2,437,226 |
08/12/2026 | 7.21 | 7.24 | 7.17 | 7.19 | 0.00% | 1,750,326 |
08/11/2026 | 7.14 | 7.25 | 7.13 | 7.19 | +0.81% | 1,942,614 |
08/10/2026 | 7.21 | 7.22 | 7.07 | 7.14 | -1.20% | 2,482,127 |
08/07/2026 | 7.19 | 7.29 | 7.18 | 7.22 | +1.08% | 2,625,717 |
08/06/2026 | 7.18 | 7.22 | 7.11 | 7.14 | -0.40% | 1,962,662 |
08/05/2026 | 7.14 | 7.19 | 7.08 | 7.17 | +0.41% | 1,994,769 |
08/04/2026 | 7.15 | 7.17 | 7.02 | 7.14 | +0.14% | 3,353,995 |
08/03/2026 | 7.16 | 7.28 | 7.10 | 7.14 | -0.27% | 3,289,974 |
07/31/2026 | 7.14 | 7.17 | 7.02 | 7.15 | 0.00% | 3,007,533 |
07/30/2026 | 7.19 | 7.22 | 7.12 | 7.15 | 0.00% | 3,131,636 |
07/30/2026 |
$0.50 Earnings | |||||
07/29/2026 | 7.24 | 7.27 | 7.13 | 7.15 | -1.33% | 2,588,373 |
07/28/2026 | 7.19 | 7.27 | 7.14 | 7.25 | +0.94% | 3,020,423 |
07/27/2026 | 7.25 | 7.29 | 7.17 | 7.18 | -0.27% | 2,775,143 |
07/27/2026 |
$0.12 Dividend | |||||
07/24/2026 | 7.30 | 7.34 | 7.17 | 7.20 | -0.79% | 3,565,157 |
07/23/2026 | 7.44 | 7.44 | 7.24 | 7.26 | -2.68% | 4,123,926 |
07/22/2026 | 7.55 | 7.57 | 7.41 | 7.46 | -0.76% | 2,513,234 |
07/21/2026 | 7.55 | 7.60 | 7.48 | 7.52 | +0.13% | 2,571,357 |
07/20/2026 | 7.74 | 7.74 | 7.46 | 7.51 | -2.47% | 3,380,378 |
07/17/2026 | 7.74 | 7.80 | 7.65 | 7.70 | -1.10% | 2,017,739 |
07/16/2026 | 7.74 | 7.80 | 7.66 | 7.78 | +0.61% | 3,823,114 |
07/15/2026 | 7.72 | 7.80 | 7.71 | 7.74 | +0.49% | 2,621,533 |
07/14/2026 | 7.52 | 7.77 | 7.52 | 7.70 | +3.05% | 3,342,938 |
07/13/2026 | 7.52 | 7.55 | 7.45 | 7.47 | -1.01% | 2,329,466 |
07/10/2026 | 7.60 | 7.63 | 7.53 | 7.54 | -0.38% | 1,490,299 |
07/09/2026 | 7.43 | 7.60 | 7.37 | 7.57 | +2.44% | 2,556,793 |
07/08/2026 | 7.42 | 7.46 | 7.37 | 7.39 | -0.77% | 2,237,735 |
07/07/2026 | 7.47 | 7.51 | 7.40 | 7.45 | -0.38% | 2,109,282 |
07/06/2026 | 7.46 | 7.51 | 7.44 | 7.48 | +0.25% | 2,147,898 |
07/02/2026 | 7.51 | 7.54 | 7.43 | 7.46 | -0.51% | 1,706,346 |
07/01/2026 | 7.48 | 7.54 | 7.44 | 7.50 | -0.13% | 2,861,235 |
06/30/2026 | 7.48 | 7.58 | 7.46 | 7.51 | +0.25% | 3,137,158 |
06/29/2026 | 7.51 | 7.51 | 7.39 | 7.49 | -0.51% | 3,117,543 |
06/26/2026 | 7.42 | 7.56 | 7.41 | 7.53 | +1.15% | 5,742,628 |
06/25/2026 | 7.43 | 7.50 | 7.40 | 7.44 | +0.13% | 2,982,029 |
06/24/2026 | 7.44 | 7.50 | 7.39 | 7.43 | +0.13% | 2,703,503 |
06/23/2026 | 7.36 | 7.46 | 7.36 | 7.42 | +0.26% | 2,150,253 |
06/23/2026 |
$0.12 Dividend | |||||
06/22/2026 | 7.49 | 7.53 | 7.37 | 7.40 | -1.12% | 4,394,754 |
06/18/2026 | 7.56 | 7.62 | 7.47 | 7.49 | -0.62% | 4,811,866 |
06/17/2026 | 7.63 | 7.67 | 7.51 | 7.53 | -1.71% | 2,793,304 |
06/16/2026 | 7.56 | 7.69 | 7.56 | 7.66 | +1.61% | 2,466,394 |
06/15/2026 | 7.51 | 7.64 | 7.51 | 7.54 | +1.51% | 2,831,435 |
06/12/2026 | 7.52 | 7.54 | 7.41 | 7.43 | -0.75% | 1,881,433 |
06/11/2026 | 7.48 | 7.51 | 7.41 | 7.49 | +1.27% | 1,626,774 |
06/10/2026 | 7.47 | 7.48 | 7.38 | 7.39 | -0.75% | 1,463,512 |