Invesco Mortgage Capital Inc. (IVR.PC) stock
IVR.PCNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as IVR
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 13/3075% below fair value
$23.00−0.13 (-0.56%)
Close on Oct 30, 2026Market cap $571.57MP/E 3.6Yield –
Price history
Invesco Mortgage Capital share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$23.00
-0.56% on the day
52-week range
$22.92 – $25.13
-8.5% from the high
Change over 52 weeks
-6.2%
From $24.53 on Oct 30, 2025
Average volume
18,353
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $23.11 | $23.18 | $23.00 | $23.00 | -0.56% | 15,339 |
| Oct 29, 2026 | $23.14 | $23.15 | $22.96 | $23.13 | -0.22% | 18,183 |
| Oct 28, 2026 | $23.20 | $23.20 | $23.05 | $23.18 | -0.30% | 48,502 |
| Oct 27, 2026 | $23.21 | $23.33 | $22.92 | $23.25 | -0.13% | 22,119 |
| Oct 26, 2026 | $23.42 | $23.49 | $23.02 | $23.28 | -0.43% | 22,467 |
| Oct 23, 2026 | $23.53 | $23.55 | $23.30 | $23.38 | -1.06% | 23,273 |
| Oct 22, 2026 | $23.58 | $23.84 | $23.50 | $23.63 | +0.23% | 29,005 |
| Oct 21, 2026 | $23.70 | $23.71 | $23.58 | $23.58 | -0.53% | 22,784 |
| Oct 20, 2026 | $23.64 | $23.90 | $23.54 | $23.70 | +0.68% | 11,192 |
| Oct 19, 2026 | $24.25 | $24.25 | $23.29 | $23.54 | -2.36% | 34,390 |
| Oct 16, 2026 | $24.15 | $24.30 | $24.10 | $24.11 | 0.00% | 14,062 |
| Oct 15, 2026 | $24.08 | $24.30 | $24.01 | $24.11 | +0.75% | 7,964 |
| Oct 14, 2026 | $24.03 | $24.23 | $23.93 | $23.93 | -1.12% | 10,822 |
| Oct 13, 2026 | $24.69 | $24.70 | $24.04 | $24.20 | -0.45% | 9,431 |
| Oct 12, 2026 | $24.43 | $24.45 | $24.31 | $24.31 | -0.45% | 5,280 |
| Oct 9, 2026 | $24.23 | $24.50 | $24.23 | $24.42 | +0.62% | 9,236 |
| Oct 8, 2026 | $24.02 | $24.37 | $24.01 | $24.27 | +0.91% | 26,538 |
| Oct 7, 2026 | $24.00 | $24.20 | $23.83 | $24.05 | -0.04% | 34,728 |
| Oct 6, 2026 | $23.95 | $24.15 | $23.95 | $24.06 | +0.67% | 11,155 |
| Oct 5, 2026 | $23.92 | $23.94 | $23.82 | $23.90 | +0.63% | 16,245 |
| Oct 2, 2026 | $23.81 | $23.98 | $23.63 | $23.75 | +0.04% | 11,129 |
| Oct 1, 2026 | $23.67 | $23.78 | $23.40 | $23.74 | +0.34% | 41,677 |
| Sep 30, 2026 | $23.98 | $24.08 | $23.58 | $23.66 | -1.33% | 178,846 |
| Sep 29, 2026 | $24.03 | $24.09 | $23.95 | $23.98 | -0.17% | 23,044 |
| Sep 28, 2026 | $23.99 | $24.17 | $23.92 | $24.02 | +0.29% | 14,054 |
| Sep 25, 2026 | $23.99 | $24.12 | $23.89 | $23.95 | -0.06% | 20,252 |
| Sep 24, 2026 | $24.05 | $24.05 | $23.83 | $23.97 | -0.15% | 38,724 |
| Sep 23, 2026 | $24.02 | $24.13 | $24.00 | $24.00 | -0.08% | 12,381 |
| Sep 22, 2026 | $24.00 | $24.15 | $24.00 | $24.02 | +0.23% | 9,612 |
| Sep 21, 2026 | $24.17 | $24.17 | $23.86 | $23.97 | -0.47% | 20,980 |
| Sep 18, 2026 | $24.17 | $24.39 | $23.90 | $24.08 | -0.27% | 11,879 |
| Sep 17, 2026 | $24.22 | $24.38 | $24.05 | $24.15 | -0.23% | 6,599 |
| Sep 16, 2026 | $24.28 | $24.50 | $24.06 | $24.20 | 0.00% | 9,236 |
| Sep 15, 2026 | $24.18 | $24.58 | $24.05 | $24.20 | +0.41% | 8,878 |
| Sep 14, 2026 | $24.25 | $24.39 | $24.09 | $24.10 | -1.63% | 10,052 |
| Sep 11, 2026 | $24.40 | $24.70 | $24.34 | $24.50 | +1.45% | 4,303 |
| Sep 10, 2026 | $24.44 | $24.44 | $24.07 | $24.15 | -0.54% | 8,883 |
| Sep 9, 2026 | $24.34 | $24.39 | $24.25 | $24.28 | -0.25% | 7,273 |
| Sep 8, 2026 | $24.30 | $24.72 | $24.24 | $24.34 | -0.24% | 9,190 |
| Sep 4, 2026 | $24.61 | $24.61 | $24.40 | $24.40 | -2.40% | 6,863 |
| Sep 3, 2026 | $25.11 | $25.13 | $24.95 | $25.00 | -0.44% | 18,989 |
| Sep 2, 2026 | $25.11 | $25.11 | $25.04 | $25.11 | +0.33% | 6,220 |
| Sep 1, 2026 | $25.00 | $25.04 | $24.97 | $25.03 | -0.05% | 3,978 |
| Aug 31, 2026 | $25.07 | $25.09 | $24.90 | $25.04 | -0.01% | 16,318 |
| Aug 28, 2026 | $25.01 | $25.04 | $25.01 | $25.04 | -0.19% | 605 |
| Aug 27, 2026 | $25.08 | $25.10 | $25.08 | $25.09 | +0.04% | 2,683 |
| Aug 26, 2026 | $25.03 | $25.08 | $25.03 | $25.08 | +0.12% | 6,092 |
| Aug 25, 2026 | $25.04 | $25.09 | $24.98 | $25.05 | -0.18% | 3,828 |
| Aug 24, 2026 | $25.00 | $25.10 | $25.00 | $25.10 | +0.08% | 1,598 |
| Aug 21, 2026 | $25.08 | $25.10 | $25.05 | $25.08 | +0.10% | 3,105 |
| Aug 20, 2026 | $25.10 | $25.10 | $25.02 | $25.05 | -0.20% | 2,289 |
| Aug 19, 2026 | $25.00 | $25.10 | $25.00 | $25.10 | +0.50% | 8,664 |
| Aug 18, 2026 | $24.94 | $25.00 | $24.94 | $24.98 | +0.02% | 6,081 |
| Aug 17, 2026 | $24.80 | $24.97 | $24.78 | $24.97 | -0.04% | 20,415 |
| Aug 14, 2026 | $25.03 | $25.03 | $24.90 | $24.98 | -0.16% | 8,973 |
| Aug 13, 2026 | $24.97 | $25.06 | $24.97 | $25.02 | +0.16% | 4,599 |
| Aug 12, 2026 | $24.98 | $25.04 | $24.90 | $24.98 | +0.32% | 3,341 |
| Aug 11, 2026 | $24.95 | $24.99 | $24.80 | $24.90 | -0.34% | 16,751 |
| Aug 10, 2026 | $25.05 | $25.06 | $24.90 | $24.99 | -0.26% | 16,475 |
| Aug 7, 2026 | $25.08 | $25.08 | $25.05 | $25.05 | -0.04% | 4,345 |
| Aug 6, 2026 | $25.01 | $25.10 | $25.00 | $25.06 | +0.20% | 7,709 |
| Aug 5, 2026 | $25.05 | $25.06 | $24.98 | $25.01 | -0.12% | 21,603 |
| Aug 4, 2026 | $25.06 | $25.09 | $25.04 | $25.04 | -0.01% | 9,076 |
| Aug 3, 2026 | $25.06 | $25.10 | $24.92 | $25.04 | -0.07% | 13,809 |
| Jul 31, 2026 | $24.99 | $25.06 | $24.90 | $25.06 | +0.20% | 16,484 |
| Jul 30, 2026 | $24.92 | $25.06 | $24.90 | $25.01 | +0.48% | 8,026 |
| Jul 29, 2026 | $24.95 | $25.05 | $24.89 | $24.89 | -0.36% | 31,254 |
| Jul 28, 2026 | $25.04 | $25.04 | $24.86 | $24.98 | 0.00% | 11,599 |
| Jul 27, 2026 | $24.98 | $25.05 | $24.92 | $24.98 | -0.08% | 12,982 |
| Jul 24, 2026 | $25.00 | $25.05 | $25.00 | $25.00 | +0.04% | 23,799 |
| Jul 23, 2026 | $24.98 | $25.05 | $24.55 | $24.99 | -0.08% | 14,968 |
| Jul 22, 2026 | $25.00 | $25.09 | $24.98 | $25.01 | 0.00% | 24,114 |
| Jul 21, 2026 | $25.06 | $25.09 | $24.92 | $25.01 | -0.16% | 48,066 |
| Jul 20, 2026 | $25.04 | $25.09 | $25.02 | $25.05 | +0.12% | 19,169 |
| Jul 17, 2026 | $25.00 | $25.05 | $24.91 | $25.02 | +0.56% | 14,171 |
| Jul 16, 2026 | $24.78 | $24.93 | $24.77 | $24.88 | -0.40% | 3,164 |
| Jul 15, 2026 | $24.95 | $25.09 | $24.94 | $24.98 | +0.12% | 16,766 |
| Jul 14, 2026 | $24.91 | $24.95 | $24.82 | $24.95 | +0.56% | 5,954 |
| Jul 13, 2026 | $24.78 | $24.93 | $24.78 | $24.81 | -0.20% | 4,038 |
| Jul 10, 2026 | $24.81 | $24.93 | $24.67 | $24.86 | -0.12% | 16,228 |
| Jul 9, 2026 | $24.83 | $24.92 | $24.62 | $24.89 | +0.20% | 7,910 |
| Jul 8, 2026 | $24.73 | $24.89 | $24.64 | $24.84 | +0.16% | 11,056 |
| Jul 7, 2026 | $24.65 | $24.88 | $24.65 | $24.80 | +0.53% | 15,053 |
| Jul 6, 2026 | $24.60 | $24.70 | $24.55 | $24.67 | +0.24% | 11,355 |
| Jul 2, 2026 | $24.65 | $24.65 | $24.49 | $24.61 | -0.16% | 19,452 |
| Jul 1, 2026 | $24.50 | $24.66 | $24.50 | $24.65 | -0.12% | 22,600 |
| Jun 30, 2026 | $24.30 | $24.70 | $24.29 | $24.68 | +1.19% | 151,621 |
| Jun 29, 2026 | $24.36 | $24.47 | $24.30 | $24.39 | +0.58% | 35,875 |
| Jun 26, 2026 | $24.13 | $24.33 | $24.11 | $24.25 | +0.08% | 24,538 |
| Jun 25, 2026 | $24.41 | $24.43 | $24.10 | $24.23 | -0.74% | 27,391 |
| Jun 24, 2026 | $24.41 | $24.47 | $24.26 | $24.41 | +0.04% | 8,563 |
| Jun 23, 2026 | $24.45 | $24.48 | $24.27 | $24.40 | -0.08% | 8,427 |
| Jun 22, 2026 | $24.32 | $24.43 | $24.21 | $24.42 | +0.49% | 17,231 |
| Jun 18, 2026 | $24.13 | $24.30 | $24.10 | $24.30 | +0.87% | 6,738 |
| Jun 17, 2026 | $24.00 | $24.18 | $24.00 | $24.09 | 0.00% | 12,715 |
| Jun 16, 2026 | $24.06 | $24.14 | $24.06 | $24.09 | +0.12% | 8,730 |
| Jun 15, 2026 | $24.14 | $24.14 | $23.89 | $24.06 | +0.75% | 7,119 |
| Jun 12, 2026 | $24.04 | $24.04 | $23.87 | $23.88 | -0.71% | 4,116 |
| Jun 11, 2026 | $23.81 | $24.08 | $23.81 | $24.05 | +0.92% | 8,466 |
| Jun 10, 2026 | $23.91 | $24.06 | $23.74 | $23.83 | -0.46% | 19,502 |
| Jun 9, 2026 | $23.97 | $24.09 | $23.89 | $23.94 | -0.42% | 7,042 |
| Jun 8, 2026 | $24.00 | $24.07 | $23.95 | $24.04 | +0.29% | 5,404 |
| Jun 5, 2026 | $23.96 | $24.01 | $23.91 | $23.97 | -1.48% | 17,567 |
| Jun 4, 2026 | $24.28 | $24.36 | $24.28 | $24.33 | +0.25% | 6,266 |
| Jun 3, 2026 | $24.39 | $24.39 | $24.20 | $24.27 | -0.41% | 19,683 |
| Jun 2, 2026 | $24.21 | $24.38 | $24.21 | $24.37 | +0.33% | 12,316 |
| Jun 1, 2026 | $24.11 | $24.30 | $24.11 | $24.29 | +0.50% | 8,067 |
| May 29, 2026 | $24.21 | $24.24 | $24.12 | $24.17 | -0.29% | 7,941 |
| May 28, 2026 | $24.18 | $24.28 | $24.18 | $24.24 | -0.04% | 9,558 |
| May 27, 2026 | $24.28 | $24.28 | $24.21 | $24.25 | +0.21% | 8,292 |
| May 26, 2026 | $24.34 | $24.35 | $24.13 | $24.20 | -0.08% | 11,689 |
| May 22, 2026 | $24.12 | $24.25 | $24.12 | $24.22 | +0.41% | 22,453 |
| May 21, 2026 | $24.14 | $24.15 | $24.08 | $24.12 | +0.04% | 6,630 |
| May 20, 2026 | $24.00 | $24.19 | $24.00 | $24.11 | +0.12% | 15,183 |
| May 19, 2026 | $24.09 | $24.14 | $23.95 | $24.08 | -0.21% | 8,475 |
| May 18, 2026 | $24.07 | $24.14 | $24.07 | $24.13 | +0.63% | 4,935 |
| May 15, 2026 | $24.05 | $24.14 | $23.97 | $23.98 | -0.79% | 12,142 |
| May 14, 2026 | $24.11 | $24.20 | $24.08 | $24.17 | -0.12% | 7,026 |
| May 13, 2026 | $24.05 | $24.20 | $24.00 | $24.20 | +0.50% | 6,428 |
| May 12, 2026 | $24.00 | $24.12 | $23.96 | $24.08 | +0.12% | 18,387 |
| May 11, 2026 | $23.95 | $24.14 | $23.90 | $24.05 | +0.75% | 31,172 |
| May 8, 2026 | $23.76 | $24.06 | $23.75 | $23.87 | +0.34% | 23,771 |
| May 7, 2026 | $23.90 | $23.90 | $23.76 | $23.79 | -0.25% | 6,112 |
| May 6, 2026 | $23.84 | $24.01 | $23.77 | $23.85 | +0.34% | 17,357 |
| May 5, 2026 | $23.57 | $23.83 | $23.49 | $23.77 | +0.98% | 23,552 |
| May 4, 2026 | $23.65 | $23.75 | $23.47 | $23.54 | -0.76% | 24,802 |
| May 1, 2026 | $23.73 | $23.92 | $23.62 | $23.72 | +0.51% | 14,947 |
| Apr 30, 2026 | $23.45 | $23.74 | $23.45 | $23.60 | +0.43% | 19,250 |
| Apr 29, 2026 | $23.65 | $23.65 | $23.41 | $23.50 | -0.13% | 23,370 |
| Apr 28, 2026 | $23.53 | $23.67 | $23.52 | $23.53 | -0.21% | 12,675 |
| Apr 27, 2026 | $23.61 | $23.70 | $23.51 | $23.58 | -0.38% | 25,390 |
| Apr 24, 2026 | $23.55 | $24.00 | $23.52 | $23.67 | +0.30% | 18,309 |
| Apr 23, 2026 | $23.41 | $23.73 | $23.15 | $23.60 | +0.55% | 61,924 |
| Apr 22, 2026 | $23.60 | $23.60 | $23.21 | $23.47 | -0.17% | 49,951 |
| Apr 21, 2026 | $23.77 | $23.77 | $23.33 | $23.51 | -1.47% | 76,790 |
| Apr 20, 2026 | $24.30 | $24.36 | $23.81 | $23.86 | -2.05% | 31,197 |
| Apr 17, 2026 | $24.30 | $24.49 | $24.28 | $24.36 | +0.25% | 8,199 |
| Apr 16, 2026 | $24.38 | $24.38 | $24.30 | $24.30 | -0.61% | 2,821 |
| Apr 15, 2026 | $24.37 | $24.60 | $24.26 | $24.45 | +1.33% | 14,950 |
| Apr 14, 2026 | $24.45 | $24.60 | $24.13 | $24.13 | -1.31% | 4,434 |
| Apr 13, 2026 | $24.20 | $24.45 | $24.02 | $24.45 | +1.45% | 5,300 |
| Apr 10, 2026 | $24.01 | $24.25 | $23.80 | $24.10 | -0.54% | 5,483 |
| Apr 9, 2026 | $23.90 | $24.23 | $23.90 | $24.23 | +2.45% | 5,902 |
| Apr 8, 2026 | $23.67 | $24.35 | $23.65 | $23.65 | +0.00% | 10,643 |
| Apr 7, 2026 | $23.66 | $24.00 | $23.65 | $23.65 | -0.50% | 3,234 |
| Apr 6, 2026 | $23.75 | $23.90 | $23.68 | $23.77 | +0.08% | 9,292 |
| Apr 2, 2026 | $23.46 | $23.88 | $23.40 | $23.75 | +1.15% | 32,581 |
| Apr 1, 2026 | $23.41 | $24.06 | $23.41 | $23.48 | +0.51% | 8,984 |
| Mar 31, 2026 | $24.11 | $24.45 | $23.22 | $23.36 | -2.52% | 39,485 |
| Mar 30, 2026 | $23.95 | $24.07 | $23.82 | $23.97 | +1.89% | 5,940 |
| Mar 27, 2026 | $24.06 | $24.59 | $23.52 | $23.52 | -2.00% | 17,013 |
| Mar 26, 2026 | $24.05 | $24.21 | $23.88 | $24.00 | +0.04% | 12,415 |
| Mar 25, 2026 | $23.51 | $24.19 | $23.51 | $23.99 | +0.80% | 11,294 |
| Mar 24, 2026 | $23.50 | $23.89 | $23.50 | $23.80 | +1.06% | 11,535 |
| Mar 23, 2026 | $23.25 | $23.91 | $23.21 | $23.55 | +1.95% | 12,396 |
| Mar 20, 2026 | $23.57 | $23.60 | $23.10 | $23.10 | -2.74% | 14,530 |
| Mar 19, 2026 | $23.64 | $24.08 | $23.62 | $23.75 | +0.47% | 9,009 |
| Mar 18, 2026 | $23.72 | $23.81 | $23.62 | $23.64 | -0.25% | 8,390 |
| Mar 17, 2026 | $23.70 | $24.60 | $23.70 | $23.70 | 0.00% | 6,008 |
| Mar 16, 2026 | $24.18 | $24.30 | $23.61 | $23.70 | -2.23% | 15,754 |
| Mar 13, 2026 | $24.45 | $24.45 | $24.17 | $24.24 | -0.74% | 5,239 |
| Mar 12, 2026 | $24.31 | $24.45 | $24.27 | $24.42 | 0.00% | 5,398 |
| Mar 11, 2026 | $24.49 | $24.50 | $24.22 | $24.42 | -0.69% | 5,628 |
| Mar 10, 2026 | $24.40 | $24.59 | $24.40 | $24.59 | 0.00% | 3,195 |
| Mar 9, 2026 | $24.48 | $24.60 | $24.41 | $24.59 | +0.78% | 6,395 |
| Mar 6, 2026 | $24.45 | $24.45 | $24.27 | $24.40 | -0.20% | 10,097 |
| Mar 5, 2026 | $24.21 | $24.45 | $24.21 | $24.45 | -0.81% | 11,807 |
| Mar 4, 2026 | $24.66 | $24.90 | $24.64 | $24.65 | +0.24% | 4,888 |
| Mar 3, 2026 | $24.66 | $24.66 | $24.35 | $24.59 | -0.61% | 22,809 |
| Mar 2, 2026 | $24.85 | $24.85 | $24.61 | $24.74 | +0.16% | 18,057 |
| Feb 27, 2026 | $24.82 | $24.90 | $24.62 | $24.70 | -0.48% | 26,888 |
| Feb 26, 2026 | $24.94 | $24.98 | $24.82 | $24.82 | -0.48% | 4,296 |
| Feb 25, 2026 | $24.90 | $24.97 | $24.90 | $24.94 | -0.16% | 6,163 |
| Feb 24, 2026 | $24.85 | $24.98 | $24.85 | $24.98 | +0.12% | 2,726 |
| Feb 23, 2026 | $24.92 | $24.97 | $24.88 | $24.95 | +0.35% | 3,670 |
| Feb 20, 2026 | $24.90 | $25.03 | $24.84 | $24.86 | -0.55% | 7,458 |
| Feb 19, 2026 | $24.96 | $25.01 | $24.83 | $25.00 | +0.73% | 8,292 |
| Feb 18, 2026 | $24.98 | $25.01 | $24.82 | $24.82 | -0.76% | 8,046 |
| Feb 17, 2026 | $24.90 | $25.01 | $24.82 | $25.01 | +0.56% | 9,725 |
| Feb 13, 2026 | $24.81 | $24.93 | $24.81 | $24.87 | -0.36% | 6,407 |
| Feb 12, 2026 | $24.80 | $25.00 | $24.80 | $24.96 | -0.16% | 2,952 |
| Feb 11, 2026 | $24.82 | $25.00 | $24.80 | $25.00 | +0.60% | 2,275 |
| Feb 10, 2026 | $24.88 | $24.89 | $24.81 | $24.85 | -0.20% | 8,788 |
| Feb 9, 2026 | $24.91 | $24.99 | $24.80 | $24.90 | -0.20% | 5,441 |
| Feb 6, 2026 | $24.99 | $25.00 | $24.91 | $24.95 | -0.20% | 6,720 |
| Feb 5, 2026 | $24.82 | $25.00 | $24.80 | $25.00 | +0.44% | 11,650 |
| Feb 4, 2026 | $24.89 | $24.89 | $24.84 | $24.89 | +0.12% | 3,839 |
| Feb 3, 2026 | $24.93 | $24.93 | $24.72 | $24.86 | -0.12% | 13,143 |
| Feb 2, 2026 | $24.83 | $24.92 | $24.75 | $24.89 | -0.04% | 12,324 |
| Jan 30, 2026 | $24.85 | $24.96 | $24.84 | $24.90 | -0.08% | 6,604 |
| Jan 29, 2026 | $24.83 | $25.00 | $24.81 | $24.92 | 0.00% | 7,241 |
| Jan 28, 2026 | $24.83 | $25.00 | $24.79 | $24.92 | -0.08% | 5,089 |
| Jan 27, 2026 | $24.92 | $24.94 | $24.70 | $24.94 | +0.16% | 13,958 |
| Jan 26, 2026 | $24.80 | $24.99 | $24.80 | $24.90 | -0.24% | 5,591 |
| Jan 23, 2026 | $24.94 | $25.00 | $24.65 | $24.96 | +0.08% | 14,520 |
| Jan 22, 2026 | $24.82 | $24.96 | $24.62 | $24.94 | +0.85% | 11,034 |
| Jan 21, 2026 | $24.63 | $24.85 | $24.63 | $24.73 | +0.36% | 7,638 |
| Jan 20, 2026 | $24.79 | $24.79 | $24.60 | $24.64 | -0.62% | 10,125 |
| Jan 16, 2026 | $24.96 | $24.97 | $24.69 | $24.79 | -0.62% | 9,600 |
| Jan 15, 2026 | $24.93 | $24.98 | $24.82 | $24.95 | +0.08% | 10,834 |
| Jan 14, 2026 | $24.76 | $24.98 | $24.76 | $24.93 | +0.12% | 13,235 |
| Jan 13, 2026 | $24.87 | $24.97 | $24.60 | $24.90 | 0.00% | 5,500 |
| Jan 12, 2026 | $24.85 | $25.00 | $24.78 | $24.90 | -0.16% | 33,268 |
| Jan 9, 2026 | $24.78 | $24.95 | $24.60 | $24.94 | +0.12% | 5,307 |
| Jan 8, 2026 | $24.60 | $24.95 | $24.60 | $24.91 | +0.32% | 11,916 |
| Jan 7, 2026 | $24.72 | $24.83 | $24.66 | $24.83 | +0.32% | 11,613 |
| Jan 6, 2026 | $24.73 | $24.84 | $24.51 | $24.75 | 0.00% | 10,695 |
| Jan 5, 2026 | $24.83 | $24.84 | $24.72 | $24.75 | -0.12% | 16,792 |
| Jan 2, 2026 | $24.58 | $24.78 | $24.45 | $24.78 | +1.35% | 9,926 |
| Dec 31, 2025 | $24.66 | $24.66 | $24.37 | $24.45 | -0.85% | 10,626 |
| Dec 30, 2025 | $24.55 | $24.79 | $24.55 | $24.66 | -0.16% | 4,668 |
| Dec 29, 2025 | $24.77 | $24.81 | $24.34 | $24.70 | +0.12% | 24,973 |
| Dec 26, 2025 | $24.80 | $24.80 | $24.63 | $24.67 | -0.52% | 8,647 |
| Dec 24, 2025 | $24.75 | $24.85 | $24.39 | $24.80 | -0.00% | 6,345 |
| Dec 23, 2025 | $24.45 | $24.83 | $24.45 | $24.80 | +0.00% | 4,430 |
| Dec 22, 2025 | $24.85 | $24.85 | $24.65 | $24.80 | -0.20% | 13,032 |
| Dec 19, 2025 | $24.63 | $24.85 | $24.10 | $24.85 | +0.57% | 31,936 |
| Dec 18, 2025 | $24.65 | $24.75 | $24.52 | $24.71 | +0.12% | 5,573 |
| Dec 17, 2025 | $24.54 | $24.70 | $24.54 | $24.68 | -0.16% | 3,513 |
| Dec 16, 2025 | $24.61 | $24.74 | $24.53 | $24.72 | 0.00% | 4,597 |
| Dec 15, 2025 | $24.38 | $24.75 | $24.38 | $24.72 | +0.41% | 3,221 |
| Dec 12, 2025 | $24.55 | $24.75 | $24.52 | $24.62 | +0.04% | 6,543 |
| Dec 11, 2025 | $24.33 | $24.65 | $24.33 | $24.61 | +0.65% | 5,929 |
| Dec 10, 2025 | $24.41 | $24.66 | $24.41 | $24.45 | -0.18% | 5,511 |
| Dec 9, 2025 | $24.36 | $24.62 | $24.11 | $24.50 | +0.55% | 9,768 |
| Dec 8, 2025 | $24.45 | $24.45 | $24.29 | $24.36 | -0.49% | 5,723 |
| Dec 5, 2025 | $24.23 | $24.53 | $23.94 | $24.48 | -0.53% | 12,422 |
| Dec 4, 2025 | $24.58 | $24.70 | $24.55 | $24.61 | +0.10% | 9,554 |
| Dec 3, 2025 | $24.42 | $24.61 | $24.32 | $24.59 | +0.28% | 7,072 |
| Dec 2, 2025 | $24.50 | $24.58 | $24.30 | $24.52 | +0.11% | 11,016 |
| Dec 1, 2025 | $24.20 | $24.49 | $24.17 | $24.49 | +1.20% | 8,446 |
| Nov 28, 2025 | $24.22 | $24.22 | $24.12 | $24.20 | -0.27% | 5,037 |
| Nov 26, 2025 | $24.25 | $24.31 | $24.11 | $24.27 | -0.02% | 10,403 |
| Nov 25, 2025 | $24.45 | $24.58 | $24.26 | $24.27 | -1.58% | 36,180 |
| Nov 24, 2025 | $24.38 | $24.70 | $24.38 | $24.66 | +0.98% | 7,775 |
| Nov 21, 2025 | $24.05 | $24.52 | $24.05 | $24.42 | +0.08% | 4,805 |
| Nov 20, 2025 | $24.47 | $24.48 | $24.01 | $24.40 | -0.29% | 9,362 |
| Nov 19, 2025 | $24.57 | $24.65 | $24.40 | $24.47 | -0.65% | 8,003 |
| Nov 18, 2025 | $24.50 | $24.66 | $24.46 | $24.63 | +0.61% | 11,664 |
| Nov 17, 2025 | $24.68 | $24.79 | $24.47 | $24.48 | -0.81% | 17,087 |
| Nov 14, 2025 | $24.58 | $24.78 | $24.57 | $24.68 | +0.41% | 12,487 |
| Nov 13, 2025 | $24.66 | $24.73 | $24.58 | $24.58 | -0.65% | 6,056 |
| Nov 12, 2025 | $24.73 | $24.76 | $24.63 | $24.74 | +0.12% | 2,854 |
| Nov 11, 2025 | $24.71 | $24.72 | $24.65 | $24.71 | 0.00% | 2,773 |
| Nov 10, 2025 | $24.72 | $24.80 | $24.70 | $24.71 | 0.00% | 6,626 |
| Nov 7, 2025 | $24.61 | $24.73 | $24.60 | $24.71 | -0.04% | 3,239 |
| Nov 6, 2025 | $24.50 | $24.75 | $24.50 | $24.72 | +0.08% | 10,144 |
| Nov 5, 2025 | $24.60 | $24.80 | $24.47 | $24.70 | +0.40% | 14,174 |
| Nov 4, 2025 | $24.45 | $24.60 | $24.14 | $24.60 | -0.28% | 6,750 |
| Nov 3, 2025 | $24.62 | $24.77 | $24.51 | $24.67 | +0.37% | 11,843 |
| Oct 31, 2025 | $24.75 | $24.75 | $24.31 | $24.58 | +0.20% | 15,607 |
| Oct 30, 2025 | $24.65 | $24.69 | $24.50 | $24.53 | -0.16% | 12,022 |
| Oct 29, 2025 | $24.56 | $24.62 | $24.46 | $24.57 | -0.20% | 8,051 |
| Oct 28, 2025 | $24.70 | $24.80 | $24.55 | $24.62 | +0.41% | 4,768 |
| Oct 27, 2025 | $24.26 | $24.69 | $24.26 | $24.52 | 0.00% | 3,929 |
| Oct 24, 2025 | $24.57 | $24.57 | $24.52 | $24.52 | +0.12% | 1,531 |
| Oct 23, 2025 | $24.49 | $24.66 | $24.49 | $24.49 | +0.20% | 10,351 |
| Oct 22, 2025 | $24.47 | $24.50 | $24.42 | $24.44 | -0.69% | 2,642 |
| Oct 21, 2025 | $24.49 | $24.79 | $24.49 | $24.61 | +0.49% | 7,577 |
| Oct 20, 2025 | $24.67 | $24.67 | $24.42 | $24.49 | – | 6,002 |
Seasonality
IVR.PC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | 0.5% | -9.6% | 9.7% | 3.1% | 2.6% | 3.9% | -0.8% | -3.2% | 2.6% | 2.9% | 3.4% |
| Months up | 5 of 9 | 6 of 9 | 3 of 9 | 6 of 9 | 7 of 9 | 7 of 9 | 9 of 9 | 5 of 9 | 2 of 10 | 8 of 10 | 5 of 9 | 7 of 9 |
| 2026 | 1.8% | -0.8% | -3.6% | 1.0% | 2.4% | 4.1% | 1.5% | -0.1% | -3.7% | -2.8% | ||
| 2025 | 0.4% | -1.0% | 0.7% | 1.8% | -2.5% | 0.4% | 4.4% | -0.2% | 2.6% | 0.9% | -1.5% | 3.0% |
| 2024 | 0.5% | 4.5% | -2.4% | -0.4% | 4.7% | -2.0% | 5.0% | 6.8% | -1.2% | 0.8% | 3.5% | -1.5% |
| 2023 | 9.3% | 1.5% | -18.7% | 8.7% | -0.5% | 9.1% | 4.0% | -4.1% | -4.3% | -4.8% | 11.4% | 9.1% |
| 2022 | -2.4% | 0.6% | 1.5% | -7.9% | 2.3% | -7.6% | 11.6% | -15.6% | -19.0% | 18.4% | 8.4% | 6.9% |
| 2021 | -0.1% | 2.7% | -0.3% | -0.2% | 4.1% | 2.1% | 0.6% | 2.5% | 0.2% | 0.7% | -1.6% | -0.3% |
| 2020 | 2.1% | -6.4% | -64.9% | 81.3% | 14.4% | 13.8% | 4.1% | 0.1% | -3.3% | 5.9% | 7.1% | 8.9% |
| 2019 | -1.9% | 2.2% | 3.3% | 2.2% | 0.3% | 1.9% | 1.7% | 2.7% | -1.3% | 3.6% | -0.8% | 2.3% |
| 2018 | -2.4% | 1.6% | -2.1% | 0.6% | 2.9% | 1.8% | 1.6% | 0.4% | -1.1% | 2.1% | -0.9% | 1.2% |
| 2017 | -0.5% | 1.7% | 0.1% | 0.9% |