MFS Blended Research Emerging Markets Equity ETF (BREE)
NYSE: BREE · Real-Time Price · USD
22.10
-0.75 (-3.29%)
At close: Mar 26, 2026, 4:00 PM EDT
22.10
0.00 (0.00%)
After-hours: Mar 26, 2026, 7:00 PM EDT
BREE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 22.46 | 22.49 | 22.10 | 22.10 | 22.10 | -3.29% | 8,622 |
| Mar 25, 2026 | 22.90 | 22.95 | 22.85 | 22.85 | 22.85 | 1.41% | 7,892 |
| Mar 24, 2026 | 22.50 | 22.60 | 22.44 | 22.54 | 22.53 | -0.89% | 8,000 |
| Mar 23, 2026 | 22.63 | 22.93 | 22.63 | 22.74 | 22.74 | 2.58% | 19,787 |
| Mar 20, 2026 | 22.60 | 22.60 | 22.17 | 22.17 | 22.17 | -2.96% | 9,210 |
| Mar 19, 2026 | 22.57 | 22.90 | 22.53 | 22.84 | 22.84 | -0.49% | 9,798 |
| Mar 18, 2026 | 23.23 | 23.23 | 22.96 | 22.96 | 22.96 | -1.43% | 8,236 |
| Mar 17, 2026 | 23.35 | 23.36 | 23.29 | 23.29 | 23.29 | 0.60% | 8,636 |
| Mar 16, 2026 | 23.10 | 23.20 | 23.10 | 23.15 | 23.15 | 2.30% | 8,300 |
| Mar 13, 2026 | 22.90 | 23.00 | 22.63 | 22.63 | 22.63 | -0.52% | 8,743 |
| Mar 12, 2026 | 23.05 | 23.05 | 22.75 | 22.75 | 22.74 | -3.21% | 9,560 |
| Mar 11, 2026 | 23.41 | 23.57 | 23.41 | 23.50 | 23.50 | -0.07% | 8,772 |
| Mar 10, 2026 | 23.45 | 23.85 | 23.45 | 23.52 | 23.52 | 0.95% | 22,627 |
| Mar 9, 2026 | 22.54 | 23.30 | 22.54 | 23.30 | 23.29 | 1.00% | 8,757 |
| Mar 6, 2026 | 22.76 | 23.09 | 22.75 | 23.07 | 23.07 | -0.34% | 9,331 |