Get the Stockscreener App
33.39
0.07%
0.025
State Street Income Allocation Etf Stock (INKM) Price History
The historical daily chart and data for State Street Income Allocation Etf stock (INKM), show that the latest closing stock price as of November 26, 2025, is $33.39.
- State Street Income Allocation Etf all-time high stock price is $36.41, occurred on June 10, 2021.
- The lowest State Street Income Allocation Etf stock price recorded was $24.82 on March 23, 2020. Since then, State Street Income Allocation Etf's stock price has risen over 34.54% to $33.39 now.
- The 52-week high stock price for INKM is $33.60, representing a 0.63% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for INKM is $29.92, indicating a -10.39% decrease from the current share price, occurred on April 09, 2025.
- The closing price of State Street Income Allocation Etf (INKM) stock in the beginning of 2024 was $35.34. The stock closed the year at $29.49, a loss of over -16.55% for the year.
The table below shows more information about INKM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 26, 2025 | $33.40 | $33.40 | $0.00 | 251.0 | +0.10% |
| Nov 25, 2025 | $33.37 | $33.25 | $0.12 | 3,742.0 | +0.61% |
| Nov 24, 2025 | $33.16 | $33.05 | $0.1121 | 5,559.0 | +0.48% |
| Nov 21, 2025 | $33.06 | $32.85 | $0.205 | 1,974.0 | +0.72% |
| Nov 20, 2025 | $33.09 | $32.77 | $0.3256 | 59,778.0 | +0.18% |
| Nov 19, 2025 | $33.09 | $32.71 | $0.38 | 62,546.0 | -0.94% |
| Nov 18, 2025 | $33.07 | $33.02 | $0.048 | 473.0 | +0.02% |
| Nov 17, 2025 | $33.17 | $33.02 | $0.1544 | 1,012.0 | -0.46% |
| Nov 14, 2025 | $33.22 | $33.11 | $0.1057 | 3,685.0 | -0.06% |
| Nov 13, 2025 | $33.37 | $33.17 | $0.20 | 3,093.0 | -0.62% |
| Nov 12, 2025 | $33.45 | $33.39 | $0.0599 | 7,778.0 | +0.07% |
| Nov 11, 2025 | $33.44 | $33.33 | $0.11 | 4,519.0 | +0.38% |
| Nov 10, 2025 | $33.24 | $33.13 | $0.115 | 4,475.0 | +0.43% |
| Nov 07, 2025 | $33.10 | $32.94 | $0.1661 | 1,106.0 | +0.32% |
| Nov 06, 2025 | $33.06 | $32.98 | $0.0817 | 3,015.0 | -0.01% |
| Nov 05, 2025 | $33.07 | $32.99 | $0.0768 | 2,801.0 | +0.18% |
| Nov 04, 2025 | $33.03 | $32.94 | $0.09 | 1,835.0 | -0.27% |
| Nov 03, 2025 | $33.06 | $33.03 | $0.03 | 1,273.0 | -0.24% |
| Oct 31, 2025 | $33.11 | $33.07 | $0.04 | 579.0 | -0.11% |
| Oct 30, 2025 | $33.26 | $33.15 | $0.1181 | 1,350.0 | -0.28% |
| Oct 29, 2025 | $33.43 | $33.23 | $0.20 | 4,602.0 | -0.72% |
| Oct 28, 2025 | $33.57 | $33.48 | $0.0934 | 5,068.0 | -0.16% |
State Street Income Allocation Etf Stock (INKM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Income Allocation Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INKM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Income Allocation Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Income Allocation Etf Stock (INKM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $33.45 | $32.71 | $0.74 | 168,915.0 | +0.88% |
| Oct, 2025 | $33.57 | $32.80 | $0.7708 | 247,333.0 | -0.04% |
| Sep, 2025 | $33.60 | $32.85 | $0.75 | 211,517.0 | -0.14% |
| Aug, 2025 | $33.28 | $32.32 | $0.965 | 264,488.0 | +2.45% |
| Jul, 2025 | $32.63 | $32.04 | $0.5851 | 66,915.0 | +0.17% |
| Jun, 2025 | $32.66 | $32.02 | $0.6375 | 102,279.0 | +0.49% |
| May, 2025 | $32.18 | $31.71 | $0.4701 | 57,696.0 | +0.94% |
| Apr, 2025 | $31.98 | $29.92 | $2.06 | 310,410.0 | +0.19% |
| Mar, 2025 | $32.32 | $31.66 | $0.66 | 118,205.0 | -1.28% |
| Feb, 2025 | $32.24 | $31.71 | $0.53 | 112,465.0 | +1.44% |
| Jan, 2025 | $31.97 | $30.95 | $1.02 | 148,958.0 | +1.54% |
State Street Income Allocation Etf Stock (INKM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.80 | $31.22 | $1.58 | 195,448.0 | -4.85% |
| Nov, 2024 | $32.87 | $32.01 | $0.8612 | 99,255.0 | +2.18% |
| Oct, 2024 | $32.81 | $32.16 | $0.65 | 424,121.0 | -1.87% |
| Sep, 2024 | $33.16 | $32.46 | $0.70 | 528,922.0 | +0.97% |
| Aug, 2024 | $32.55 | $31.42 | $1.13 | 132,587.0 | +2.27% |
| Jul, 2024 | $31.81 | $30.51 | $1.30 | 251,597.0 | +3.51% |
| Jun, 2024 | $31.33 | $30.66 | $0.6741 | 83,346.0 | -1.31% |
| May, 2024 | $31.37 | $30.40 | $0.97 | 127,818.0 | +2.36% |
| Apr, 2024 | $31.06 | $29.95 | $1.11 | 123,724.0 | -2.74% |
| Mar, 2024 | $31.25 | $30.71 | $0.5415 | 169,401.0 | +1.28% |
| Feb, 2024 | $30.99 | $30.25 | $0.7373 | 148,367.0 | +0.25% |
| Jan, 2024 | $31.00 | $30.41 | $0.59 | 294,181.0 | -0.95% |
State Street Income Allocation Etf Stock (INKM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $31.39 | $29.90 | $1.49 | 262,755.0 | +3.93% |
| Nov, 2023 | $29.92 | $28.10 | $1.82 | 232,205.0 | +6.64% |
| Oct, 2023 | $28.74 | $27.78 | $0.964 | 86,995.0 | -2.76% |
| Sep, 2023 | $30.34 | $28.65 | $1.69 | 104,366.0 | -4.78% |
| Aug, 2023 | $30.78 | $29.56 | $1.22 | 121,952.0 | -1.99% |
| Jul, 2023 | $30.98 | $29.88 | $1.10 | 94,508.0 | +1.85% |
| Jun, 2023 | $30.76 | $29.84 | $0.9203 | 61,327.0 | +1.56% |
| May, 2023 | $30.47 | $29.52 | $0.9427 | 222,088.0 | -2.49% |
| Apr, 2023 | $30.70 | $30.20 | $0.50 | 91,515.0 | +0.86% |
| Mar, 2023 | $30.62 | $29.51 | $1.11 | 150,505.0 | +0.13% |
| Feb, 2023 | $31.80 | $30.25 | $1.55 | 411,301.0 | -3.26% |
| Jan, 2023 | $31.34 | $29.53 | $1.81 | 467,032.0 | +6.17% |
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):