MFS Blended Research Emerging Markets Equity ETF (BREE)
NYSE: BREE · Real-Time Price · USD
27.74
+0.91 (3.39%)
At close: Jun 30, 2026, 4:00 PM EDT
27.65
-0.09 (-0.34%)
After-hours: Jun 30, 2026, 7:00 PM EDT
BREE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 27.29 | 27.75 | 27.29 | 27.75 | 27.74 | 3.39% | 2,390 |
| Jun 29, 2026 | 26.80 | 26.84 | 26.70 | 26.84 | 26.84 | -1.30% | 609 |
| Jun 26, 2026 | 26.97 | 27.19 | 26.97 | 27.19 | 27.19 | -1.07% | 908 |
| Jun 25, 2026 | 27.89 | 27.89 | 27.48 | 27.48 | 27.48 | 1.28% | 898 |
| Jun 24, 2026 | 27.13 | 27.21 | 26.98 | 27.13 | 27.13 | 0.17% | 1,501 |
| Jun 23, 2026 | 27.30 | 27.46 | 27.09 | 27.09 | 27.09 | -5.28% | 1,531 |
| Jun 22, 2026 | 28.59 | 28.60 | 28.59 | 28.60 | 28.60 | 0.63% | 536 |
| Jun 18, 2026 | 28.06 | 28.42 | 28.06 | 28.42 | 28.42 | 3.13% | 2,124 |
| Jun 17, 2026 | 28.00 | 28.00 | 27.55 | 27.56 | 27.56 | -0.51% | 1,904 |
| Jun 16, 2026 | 28.00 | 28.00 | 27.69 | 27.70 | 27.70 | -1.07% | 1,679 |
| Jun 15, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.94% | 89 |
| Jun 12, 2026 | 27.17 | 27.20 | 27.17 | 27.20 | 27.20 | 0.54% | 414 |
| Jun 11, 2026 | 26.15 | 27.05 | 26.15 | 27.05 | 27.05 | 4.03% | 1,823 |
| Jun 10, 2026 | 26.30 | 26.40 | 26.00 | 26.00 | 26.00 | -1.67% | 2,670 |
| Jun 9, 2026 | 26.90 | 26.90 | 26.18 | 26.44 | 26.44 | 0.37% | 2,270 |
| Jun 8, 2026 | 26.45 | 26.45 | 26.35 | 26.35 | 26.35 | 1.37% | 274 |
| Jun 5, 2026 | 26.75 | 26.75 | 25.99 | 25.99 | 25.99 | -6.09% | 1,997 |
| Jun 4, 2026 | 27.54 | 27.68 | 27.54 | 27.68 | 27.68 | -0.76% | 438 |
| Jun 3, 2026 | 28.00 | 28.00 | 27.88 | 27.89 | 27.89 | -1.25% | 1,234 |
| Jun 2, 2026 | 28.05 | 28.25 | 28.05 | 28.24 | 28.24 | 1.09% | 1,597 |
| Jun 1, 2026 | 27.51 | 27.94 | 27.51 | 27.94 | 27.94 | 2.42% | 761 |
| May 29, 2026 | 27.25 | 27.27 | 27.25 | 27.27 | 27.27 | 0.03% | 478 |
| May 28, 2026 | 26.90 | 27.28 | 26.90 | 27.27 | 27.27 | 0.66% | 2,404 |
| May 27, 2026 | 27.15 | 27.15 | 27.02 | 27.09 | 27.09 | 0.50% | 644 |
| May 26, 2026 | 26.65 | 26.95 | 26.65 | 26.95 | 26.95 | 3.36% | 863 |
| May 22, 2026 | 26.10 | 26.17 | 26.08 | 26.08 | 26.08 | -0.44% | 537 |
| May 21, 2026 | 26.00 | 26.20 | 25.95 | 26.19 | 26.19 | 0.99% | 1,203 |
| May 20, 2026 | 25.60 | 25.93 | 25.60 | 25.93 | 25.93 | 1.44% | 2,383 |
| May 19, 2026 | 25.35 | 25.65 | 25.35 | 25.57 | 25.57 | -0.49% | 1,257 |
| May 18, 2026 | 25.86 | 25.86 | 25.65 | 25.69 | 25.69 | -0.87% | 2,337 |
| May 15, 2026 | 25.72 | 25.92 | 25.72 | 25.92 | 25.92 | -2.90% | 5,488 |
| May 14, 2026 | 26.61 | 26.69 | 26.61 | 26.69 | 26.69 | 0.66% | 1,566 |
| May 13, 2026 | 26.40 | 26.64 | 26.40 | 26.52 | 26.52 | 1.47% | 9,127 |
| May 12, 2026 | 26.35 | 26.35 | 25.83 | 26.13 | 26.13 | -3.16% | 16,630 |
| May 11, 2026 | 26.88 | 26.98 | 26.88 | 26.98 | 26.98 | 0.84% | 3,875 |
| May 8, 2026 | 26.70 | 26.78 | 26.70 | 26.76 | 26.76 | 1.19% | 2,608 |
| May 7, 2026 | 26.70 | 26.70 | 26.45 | 26.45 | 26.45 | -0.94% | 7,251 |
| May 6, 2026 | 26.60 | 26.70 | 26.60 | 26.70 | 26.70 | 3.72% | 1,772 |
| May 5, 2026 | 25.50 | 25.80 | 25.50 | 25.74 | 25.74 | 1.85% | 1,100 |
| May 4, 2026 | 25.45 | 25.45 | 25.27 | 25.27 | 25.27 | - | 741 |
| May 1, 2026 | 25.25 | 25.35 | 25.25 | 25.27 | 25.27 | 0.03% | 600 |
| Apr 30, 2026 | 25.00 | 25.26 | 25.00 | 25.26 | 25.26 | 2.05% | 928 |
| Apr 29, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.75 | -0.17% | - |
| Apr 28, 2026 | 24.80 | 24.80 | 24.70 | 24.80 | 24.80 | -1.09% | 700 |
| Apr 27, 2026 | 25.15 | 25.15 | 25.05 | 25.07 | 25.07 | 0.01% | 702 |
| Apr 24, 2026 | 24.95 | 25.07 | 24.95 | 25.07 | 25.07 | 1.69% | 724 |
| Apr 23, 2026 | 24.70 | 24.70 | 24.60 | 24.65 | 24.65 | -1.52% | 800 |
| Apr 22, 2026 | 24.86 | 25.03 | 24.86 | 25.03 | 25.03 | 1.92% | 9,300 |
| Apr 21, 2026 | 24.92 | 24.92 | 24.56 | 24.56 | 24.56 | -1.18% | 8,301 |
| Apr 20, 2026 | 24.85 | 24.87 | 24.85 | 24.85 | 24.85 | -0.88% | 7,504 |