2m 2m 2m 2m 2m 2m 2m
INVESCO MTG REIT (IVR)
NYSE
$7.86-$0.005 (-0.06%)
Price as of Jul 14, 2026 7:00 AM EDT- $771.9MMarket Cap
- 23.93%1-Year Change
- REIT - MortgageIndustry
INVESCO MTG REIT (IVR)
$7.86-$0.005 (-0.06%)
- 1 Month+0.52%Low Price$7.78High Price$8.19
- 3 Months-1.99%Low Price$7.78High Price$8.40
- 1 Year+23.93%Low Price$7.17High Price$9.41
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 7.92 | 7.95 | 7.84 | 7.86 | -1.01% | 2,329,466 |
07/10/2026 | 8.00 | 8.03 | 7.92 | 7.94 | -0.38% | 1,490,299 |
07/09/2026 | 7.82 | 8.00 | 7.76 | 7.97 | +2.44% | 2,556,793 |
07/08/2026 | 7.81 | 7.85 | 7.76 | 7.78 | -0.77% | 2,237,735 |
07/07/2026 | 7.86 | 7.90 | 7.79 | 7.84 | -0.38% | 2,109,282 |
07/06/2026 | 7.85 | 7.90 | 7.83 | 7.87 | +0.25% | 2,147,898 |
07/02/2026 | 7.90 | 7.94 | 7.82 | 7.85 | -0.51% | 1,706,346 |
07/01/2026 | 7.87 | 7.94 | 7.83 | 7.89 | -0.13% | 2,861,235 |
06/30/2026 | 7.87 | 7.98 | 7.85 | 7.90 | +0.25% | 3,137,158 |
06/29/2026 | 7.90 | 7.90 | 7.78 | 7.88 | -0.51% | 3,117,543 |
06/26/2026 | 7.81 | 7.96 | 7.80 | 7.92 | +1.15% | 5,742,628 |
06/25/2026 | 7.82 | 7.89 | 7.79 | 7.83 | +0.13% | 2,982,029 |
06/24/2026 | 7.83 | 7.89 | 7.78 | 7.82 | +0.13% | 2,703,503 |
06/23/2026 | 7.75 | 7.85 | 7.75 | 7.81 | +0.26% | 2,150,253 |
06/23/2026 |
$0.12 Dividend | |||||
06/22/2026 | 7.88 | 7.93 | 7.76 | 7.79 | -1.12% | 4,394,754 |
06/18/2026 | 7.96 | 8.02 | 7.86 | 7.88 | -0.62% | 4,811,866 |
06/17/2026 | 8.03 | 8.08 | 7.91 | 7.93 | -1.71% | 2,793,304 |
06/16/2026 | 7.96 | 8.09 | 7.96 | 8.07 | +1.61% | 2,466,394 |
06/15/2026 | 7.90 | 8.04 | 7.90 | 7.94 | +1.51% | 2,831,435 |
06/12/2026 | 7.92 | 7.94 | 7.80 | 7.82 | -0.75% | 1,881,433 |
06/11/2026 | 7.87 | 7.91 | 7.80 | 7.88 | +1.27% | 1,626,774 |
06/10/2026 | 7.86 | 7.87 | 7.77 | 7.78 | -0.75% | 1,463,512 |
06/09/2026 | 7.72 | 7.85 | 7.72 | 7.84 | +2.18% | 1,848,500 |
06/08/2026 | 7.74 | 7.79 | 7.65 | 7.67 | -0.26% | 1,381,650 |
06/05/2026 | 7.71 | 7.74 | 7.67 | 7.69 | -0.76% | 2,078,944 |
06/04/2026 | 7.71 | 7.81 | 7.71 | 7.75 | +0.90% | 1,338,366 |
06/03/2026 | 7.68 | 7.74 | 7.64 | 7.68 | -0.38% | 2,207,077 |
06/02/2026 | 7.73 | 7.80 | 7.70 | 7.71 | -0.51% | 2,148,816 |
06/01/2026 | 7.68 | 7.80 | 7.65 | 7.75 | 0.00% | 2,716,933 |
05/29/2026 | 7.73 | 7.79 | 7.71 | 7.75 | 0.00% | 1,628,607 |
05/28/2026 | 7.76 | 7.79 | 7.71 | 7.75 | -0.25% | 2,208,756 |
05/27/2026 | 7.78 | 7.88 | 7.76 | 7.77 | -0.38% | 3,539,384 |
05/26/2026 | 7.65 | 7.80 | 7.60 | 7.80 | +2.19% | 2,676,588 |
05/26/2026 |
$0.12 Dividend | |||||
05/22/2026 | 7.70 | 7.75 | 7.61 | 7.63 | -0.51% | 3,388,923 |
05/21/2026 | 7.65 | 7.73 | 7.54 | 7.67 | +0.13% | 2,930,588 |
05/20/2026 | 7.73 | 7.75 | 7.59 | 7.66 | -0.13% | 3,264,404 |
05/19/2026 | 7.76 | 7.76 | 7.63 | 7.67 | -1.62% | 2,657,727 |
05/18/2026 | 7.80 | 7.88 | 7.74 | 7.80 | +0.75% | 2,015,219 |
05/15/2026 | 7.81 | 7.85 | 7.72 | 7.74 | -1.24% | 2,716,904 |
05/14/2026 | 7.99 | 8.00 | 7.84 | 7.84 | -1.22% | 1,633,115 |
05/13/2026 | 7.90 | 7.96 | 7.86 | 7.93 | +0.12% | 1,583,392 |
05/12/2026 | 7.93 | 7.98 | 7.88 | 7.92 | -0.24% | 1,441,977 |
05/11/2026 | 7.99 | 8.02 | 7.88 | 7.94 | -0.49% | 1,984,383 |
05/08/2026 | 7.82 | 8.00 | 7.80 | 7.98 | +2.49% | 2,103,189 |
05/07/2026 | 7.78 | 7.84 | 7.74 | 7.79 | +0.12% | 2,808,705 |
05/06/2026 | 7.85 | 7.86 | 7.72 | 7.78 | -0.12% | 2,554,324 |
05/05/2026 | 7.81 | 7.87 | 7.71 | 7.79 | -0.37% | 3,468,238 |
05/04/2026 | 8.01 | 8.01 | 7.79 | 7.82 | -3.24% | 2,850,758 |
05/01/2026 | 7.88 | 8.12 | 7.86 | 8.08 | +2.46% | 3,298,257 |
04/30/2026 | 7.84 | 7.95 | 7.79 | 7.88 | +0.49% | 2,742,119 |
04/30/2026 |
$0.55 Earnings | |||||
04/29/2026 | 8.00 | 8.01 | 7.81 | 7.85 | -2.29% | 1,695,488 |
04/28/2026 | 8.05 | 8.05 | 7.99 | 8.03 | -0.12% | 2,054,989 |
04/27/2026 | 7.98 | 8.06 | 7.98 | 8.04 | +0.61% | 2,254,281 |
04/27/2026 |
$0.12 Dividend | |||||
04/24/2026 | 7.89 | 8.03 | 7.85 | 7.99 | +1.46% | 4,155,344 |
04/23/2026 | 7.98 | 7.99 | 7.87 | 7.88 | -1.32% | 2,462,462 |
04/22/2026 | 7.98 | 8.02 | 7.91 | 7.98 | +0.97% | 2,322,971 |
04/21/2026 | 7.95 | 8.07 | 7.89 | 7.91 | -0.48% | 2,456,302 |
04/20/2026 | 7.93 | 7.97 | 7.83 | 7.94 | -0.60% | 2,330,476 |
04/17/2026 | 7.96 | 8.03 | 7.95 | 7.99 | +1.33% | 1,954,493 |
04/16/2026 | 7.98 | 8.02 | 7.84 | 7.89 | -1.79% | 2,202,842 |
04/15/2026 | 7.93 | 8.04 | 7.83 | 8.03 | +0.24% | 1,834,329 |
04/14/2026 | 8.04 | 8.11 | 7.92 | 8.01 | -0.12% | 1,752,894 |
04/13/2026 | 7.98 | 8.02 | 7.89 | 8.02 | -0.36% | 1,175,036 |
04/10/2026 | 8.03 | 8.05 | 7.95 | 8.05 | +0.60% | 1,420,030 |
04/09/2026 | 7.74 | 8.04 | 7.74 | 8.00 | +2.95% | 1,543,510 |
04/08/2026 | 7.88 | 7.89 | 7.71 | 7.77 | +1.25% | 1,897,441 |
04/07/2026 | 7.77 | 7.80 | 7.65 | 7.68 | -1.47% | 1,823,930 |
04/06/2026 | 7.73 | 7.88 | 7.71 | 7.79 | +0.62% | 1,736,986 |
04/02/2026 | 7.52 | 7.77 | 7.49 | 7.74 | +1.38% | 1,428,996 |
04/01/2026 | 7.74 | 7.78 | 7.62 | 7.64 | -1.11% | 1,728,648 |
03/31/2026 | 7.54 | 7.74 | 7.50 | 7.72 | +3.32% | 1,821,623 |
03/30/2026 | 7.34 | 7.56 | 7.29 | 7.48 | +1.43% | 1,436,937 |
03/27/2026 | 7.40 | 7.44 | 7.30 | 7.37 | -1.28% | 1,435,948 |
03/26/2026 | 7.53 | 7.63 | 7.46 | 7.47 | -2.98% | 1,890,750 |
03/25/2026 | 7.55 | 7.72 | 7.52 | 7.69 | +3.34% | 1,748,778 |
03/24/2026 | 7.31 | 7.51 | 7.23 | 7.45 | +1.04% | 1,687,457 |
03/24/2026 |
$0.12 Dividend | |||||
03/23/2026 | 7.33 | 7.48 | 7.27 | 7.37 | +2.49% | 3,351,400 |
03/20/2026 | 7.58 | 7.62 | 7.15 | 7.19 | -5.45% | 4,877,328 |
03/19/2026 | 7.61 | 7.70 | 7.58 | 7.61 | -0.25% | 2,157,222 |
03/18/2026 | 7.74 | 7.75 | 7.60 | 7.62 | -1.94% | 2,130,961 |
03/17/2026 | 7.74 | 7.81 | 7.69 | 7.77 | +1.35% | 1,943,513 |
03/16/2026 | 7.78 | 7.86 | 7.65 | 7.67 | +0.87% | 1,322,745 |
03/13/2026 | 7.75 | 7.83 | 7.57 | 7.61 | -1.34% | 1,563,107 |
03/12/2026 | 7.77 | 7.84 | 7.70 | 7.71 | -1.44% | 1,420,845 |
03/11/2026 | 7.87 | 7.92 | 7.78 | 7.82 | -0.84% | 1,213,941 |
03/10/2026 | 7.70 | 7.96 | 7.70 | 7.89 | +2.44% | 2,189,393 |
03/09/2026 | 7.58 | 7.72 | 7.37 | 7.70 | +0.25% | 3,174,715 |
03/06/2026 | 7.74 | 7.77 | 7.63 | 7.68 | -1.69% | 2,217,745 |
03/05/2026 | 7.80 | 7.92 | 7.77 | 7.81 | -0.48% | 2,003,999 |
03/04/2026 | 7.93 | 7.98 | 7.80 | 7.85 | -0.24% | 3,394,482 |
03/03/2026 | 7.72 | 7.99 | 7.70 | 7.87 | 0.00% | 2,917,986 |
03/02/2026 | 7.80 | 7.98 | 7.69 | 7.87 | -0.83% | 2,693,818 |
02/27/2026 | 7.93 | 8.01 | 7.87 | 7.93 | -0.71% | 2,182,985 |
02/26/2026 | 7.90 | 8.05 | 7.82 | 7.99 | +1.19% | 2,686,882 |
02/25/2026 | 7.91 | 7.93 | 7.72 | 7.90 | +0.12% | 2,477,137 |