Skip to main content
logo
MFS Blended Research Emerging Markets Equity ETF (BREE)
NYSE: BREE · Real-Time Price · USD
27.09
0.00 (-0.02%)
At close: Aug 14, 2026, 4:00 PM EDT
27.04
-0.05 (-0.17%)
After-hours: Aug 14, 2026, 7:00 PM EDT

BREE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202627.2027.2027.0427.0927.09-0.02%561
Aug 13, 202627.1827.1827.0927.0927.091.08%517
Aug 12, 202626.8026.9726.8026.8026.800.49%666
Aug 11, 202626.7626.7626.6126.6726.670.38%3,451
Aug 10, 202626.5726.5726.5726.5726.57-0.23%1,154
Aug 7, 202626.6326.6326.6326.6326.630.17%8
Aug 6, 202626.5026.6026.5026.5926.59-0.89%798
Aug 5, 202626.8326.8326.8326.8326.83-0.52%55
Aug 4, 202626.8026.9626.8026.9626.962.34%626
Aug 3, 202626.2026.3526.1826.3526.350.97%1,448
Jul 31, 202626.4626.4625.9126.1026.101.87%1,328
Jul 30, 202625.3925.6225.3925.6225.622.92%446
Jul 29, 202625.0025.0824.8924.8924.89-2.26%1,007
Jul 28, 202625.4725.4725.4725.4725.47-1.89%11
Jul 27, 202626.1026.1025.9625.9625.950.81%901
Jul 24, 202625.8825.8825.7525.7525.75-1.89%635
Jul 23, 202626.3026.3026.2426.2426.24-0.81%308
Jul 22, 202626.5026.5026.4626.4626.46-0.52%166
Jul 21, 202626.3026.6026.3026.6026.602.94%809
Jul 20, 202625.9725.9725.8425.8425.840.53%134
Jul 17, 202625.6025.8925.2925.7025.70-1.11%880
Jul 16, 202626.0926.0925.9925.9925.99-2.03%1,208
Jul 15, 202626.6026.6026.3026.5326.52-0.10%2,591
Jul 14, 202626.5526.5526.5526.5526.551.43%6
Jul 13, 202626.2026.2026.1826.1826.18-3.60%307
Jul 10, 202627.1027.1527.1027.1527.150.19%336
Jul 9, 202627.0527.1527.0527.1027.101.12%2,013
Jul 8, 202626.6226.8026.6226.8026.800.41%1,315
Jul 7, 202626.7026.7026.6026.6926.69-2.70%719
Jul 6, 202627.2527.4327.2527.4327.433.61%781
Jul 2, 202627.0027.1026.3526.4826.48-1.92%2,583
Jul 1, 202627.1027.1227.0027.0027.00-2.70%1,785
Jun 30, 202627.2927.7527.2927.7527.743.39%2,390
Jun 29, 202626.8026.8426.7026.8426.84-1.30%609
Jun 26, 202626.9727.1926.9727.1927.19-1.07%908
Jun 25, 202627.8927.8927.4827.4827.481.28%898
Jun 24, 202627.1327.2126.9827.1327.130.17%1,501
Jun 23, 202627.3027.4627.0927.0927.09-5.28%1,531
Jun 22, 202628.5928.6028.5928.6028.600.63%536
Jun 18, 202628.0628.4228.0628.4228.423.13%2,124
Jun 17, 202628.0028.0027.5527.5627.56-0.51%1,904
Jun 16, 202628.0028.0027.6927.7027.70-1.07%1,679
Jun 15, 202628.0028.0028.0028.0028.002.94%89
Jun 12, 202627.1727.2027.1727.2027.200.54%414
Jun 11, 202626.1527.0526.1527.0527.054.03%1,823
Jun 10, 202626.3026.4026.0026.0026.00-1.67%2,670
Jun 9, 202626.9026.9026.1826.4426.440.37%2,270
Jun 8, 202626.4526.4526.3526.3526.351.37%274
Jun 5, 202626.7526.7525.9925.9925.99-6.09%1,997
Jun 4, 202627.5427.6827.5427.6827.68-0.76%438