IVR Stock Prices

Data as of Oct 28, 2026

Last

5.45

Change

-0.07

Open

5.53

Previous

5.52

High

5.57

Low

5.39

Bid

-

Ask

-

Volume

4,024,395

Trades

-

Dividend

0.40

Yield

9.37%

Ex-Div

Jun 23, 2017

Impl Vol

0.383

Hist Vol

0.232

Opt Volume

116

Open Int

11,473

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	5.53	5.57	5.39	5.45	-0.07	4,024,395	116	0.383	0.232
Oct 27, 2026	5.56	5.57	5.45	5.52	-0.01	4,151,622	287	0.255	0.232
Oct 26, 2026	5.42	5.55	5.41	5.53	-0.01	3,456,977	265	0.403	0.232
Oct 23, 2026	5.51	5.55	5.39	5.54	+0.02	3,944,659	95	0.417	0.232
Oct 22, 2026	5.42	5.59	5.41	5.52	+0.10	3,635,319	203	0.432	0.232
Oct 21, 2026	5.42	5.48	5.40	5.42	+0.03	3,039,537	340	0.450	0.232
Oct 20, 2026	5.25	5.44	5.23	5.39	+0.15	3,623,457	404	0.582	0.232
Oct 19, 2026	5.48	5.50	5.22	5.24	-0.29	4,766,622	628	0.396	0.231
Oct 16, 2026	5.67	5.68	5.50	5.53	-0.11	3,283,912	88	0.362	0.225
Oct 15, 2026	5.69	5.77	5.63	5.64	+0.08	4,343,182	544	0.364	0.224
Oct 14, 2026	5.52	5.61	5.45	5.56	-0.04	3,954,376	343	0.536	0.220
Oct 13, 2026	5.70	5.75	5.49	5.60	-0.04	3,466,426	421	0.548	0.220
Oct 12, 2026	5.69	5.69	5.57	5.64	-0.06	2,725,045	222	0.602	0.220
Oct 9, 2026	5.70	5.74	5.59	5.70	+0.02	3,324,698	371	0.388	0.222
Oct 8, 2026	5.60	5.70	5.52	5.68	+0.06	4,106,653	125	0.358	0.222
Oct 7, 2026	5.66	5.70	5.58	5.62	-0.10	3,585,028	83	0.340	0.221
Oct 6, 2026	5.73	5.78	5.65	5.72	+0.02	2,769,504	231	0.388	0.221
Oct 5, 2026	5.70	5.80	5.66	5.70	-0.01	3,756,496	264	0.364	0.224
Oct 2, 2026	5.91	5.94	5.65	5.71	+0.00	5,211,813	573	0.416	0.224
Oct 1, 2026	6.05	6.05	5.82	5.82	-0.25	5,580,601	748	0.362	0.227
Sep 30, 2026	6.33	6.35	6.06	6.07	-0.19	4,384,186	313	0.345	0.225
Sep 29, 2026	6.26	6.33	6.20	6.26	+0.01	3,614,993	2,026	0.000	0.224
Sep 28, 2026	6.25	6.35	6.15	6.25	-0.16	4,004,392	139	0.265	0.224
Sep 25, 2026	6.41	6.45	6.35	6.41	+0.03	2,891,974	350	0.624	0.223
Sep 24, 2026	6.46	6.48	6.35	6.38	-0.08	3,058,206	373	0.421	0.224
Sep 23, 2026	6.61	6.61	6.46	6.46	-0.16	2,191,029	402	0.354	0.223
Sep 22, 2026	6.55	6.66	6.54	6.62	+0.11	2,445,015	600	0.428	0.222
Sep 21, 2026	6.50	6.55	6.48	6.51	+0.06	2,480,483	134	0.377	0.222
Sep 18, 2026	6.51	6.53	6.45	6.45	-0.09	5,271,660	107	0.335	0.222
Sep 17, 2026	6.56	6.63	6.53	6.54	+0.08	3,308,158	138	0.503	0.223
Sep 16, 2026	6.58	6.65	6.38	6.46	-0.07	4,423,100	318	0.353	0.222
Sep 15, 2026	6.67	6.70	6.52	6.53	-0.14	3,281,095	196	0.293	0.222
Sep 14, 2026	6.79	6.83	6.64	6.67	-0.14	4,790,919	675	0.345	0.221
Sep 11, 2026	6.93	6.98	6.80	6.81	-0.10	2,903,923	857	0.329	0.220
Sep 10, 2026	7.08	7.09	6.87	6.91	-0.18	4,158,744	151	0.322	0.221
Sep 9, 2026	7.18	7.21	7.07	7.09	-0.09	2,479,813	711	0.277	0.219
Sep 8, 2026	7.22	7.29	7.17	7.18	+0.00	2,713,329	249	0.295	0.219
Sep 4, 2026	7.05	7.23	7.05	7.20	+0.10	2,712,677	565	0.355	0.219
Sep 3, 2026	7.23	7.23	7.08	7.10	-0.04	2,794,228	326	0.285	0.219
Sep 2, 2026	7.20	7.23	7.13	7.14	-0.05	2,769,254	89	0.400	0.220
Sep 1, 2026	7.30	7.31	7.18	7.19	-0.12	3,163,443	266	0.355	0.219
Aug 31, 2026	7.32	7.39	7.30	7.31	-0.05	2,401,911	292	0.215	0.219
Aug 28, 2026	7.41	7.45	7.32	7.36	-0.06	2,137,446	47	0.304	0.219
Aug 27, 2026	7.37	7.46	7.36	7.42	+0.05	1,899,279	94	0.256	0.219
Aug 26, 2026	7.45	7.46	7.35	7.37	-0.07	1,896,140	387	0.267	0.219
Aug 25, 2026	7.38	7.44	7.36	7.44	-0.04	2,408,700	1,170	0.178	0.219
Aug 24, 2026	7.54	7.57	7.46	7.48	-0.04	3,940,189	1,303	0.370	0.219
Aug 21, 2026	7.60	7.60	7.50	7.52	-0.03	2,838,465	192	0.243	0.221
Aug 20, 2026	7.58	7.60	7.49	7.55	-0.03	1,767,559	108	0.203	0.221
Aug 19, 2026	7.53	7.63	7.53	7.58	+0.11	1,892,025	76	0.231	0.221
Aug 18, 2026	7.52	7.53	7.46	7.47	-0.05	1,932,283	174	0.344	0.221
Aug 17, 2026	7.54	7.54	7.46	7.52	+0.04	2,011,442	149	0.459	0.221
Aug 14, 2026	7.50	7.56	7.46	7.48	+0.00	1,917,432	65	0.356	0.221
Aug 13, 2026	7.52	7.56	7.47	7.48	+0.03	2,425,079	71	0.418	0.221
Aug 12, 2026	7.47	7.50	7.43	7.45	+0.00	1,748,183	47	0.331	0.221
Aug 11, 2026	7.40	7.51	7.38	7.45	+0.06	1,935,599	187	0.360	0.222
Aug 10, 2026	7.47	7.48	7.33	7.39	-0.09	2,480,981	130	0.237	0.223
Aug 7, 2026	7.45	7.55	7.43	7.48	+0.08	2,621,455	217	0.224	0.223
Aug 6, 2026	7.44	7.48	7.36	7.40	-0.03	1,950,222	235	0.260	0.223
Aug 5, 2026	7.40	7.45	7.33	7.43	+0.03	1,985,462	86	0.317	0.224
Aug 4, 2026	7.41	7.43	7.27	7.40	+0.01	3,342,332	286	0.270	0.224
Aug 3, 2026	7.42	7.55	7.35	7.39	-0.02	3,286,156	143	0.335	0.225
Jul 31, 2026	7.40	7.43	7.27	7.41	+0.00	3,004,898	134	0.237	0.225
Jul 30, 2026	7.45	7.48	7.37	7.41	+0.00	3,028,963	261	0.270	0.225
Jul 29, 2026	7.50	7.53	7.38	7.41	-0.10	2,581,003	115	0.303	0.225
Jul 28, 2026	7.45	7.53	7.40	7.51	+0.07	2,913,658	166	0.236	0.225

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Jun 23, 2017	Jul 26, 2017	0.40	1.60	9.37%
Mar 23, 2017	Apr 26, 2017	0.40	1.60	9.97%
Sep 23, 2016	Oct 26, 2016	0.40	1.60	11.89%
Jun 23, 2016	Jul 26, 2016	0.40	1.60	11.89%
Mar 23, 2016	Apr 26, 2016	0.40	1.60	11.89%
Dec 23, 2015	Jan 26, 2016	0.40	1.60	11.89%
Sep 24, 2015	Oct 27, 2015	0.40	1.60	11.89%
Jun 24, 2015	Jul 28, 2015	0.45	1.80	11.89%
Mar 26, 2015	Apr 28, 2015	0.45	1.80	12.42%
Dec 24, 2014	Jan 27, 2015	0.45	1.80	12.42%
Sep 24, 2014	Oct 28, 2014	0.50	2.00	12.44%
Jun 25, 2014	Jul 28, 2014	0.50	2.00	11.64%

Split History

Split Date	Factor	Announced
No splits on record.