MFS Blended Research Emerging Markets Equity ETF (BREE)
NYSE: BREE · Real-Time Price · USD
24.63
+0.05 (0.19%)
Apr 16, 2026, 4:00 PM EDT - Market closed
BREE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 24.67 | 24.67 | 24.63 | 24.63 | 24.63 | 0.21% | 7,550 |
| Apr 15, 2026 | 24.60 | 24.61 | 24.58 | 24.58 | 24.58 | -0.32% | 7,501 |
| Apr 14, 2026 | 24.50 | 24.66 | 24.50 | 24.66 | 24.66 | 1.65% | 8,104 |
| Apr 13, 2026 | 24.00 | 24.26 | 24.00 | 24.26 | 24.26 | 0.63% | 8,150 |
| Apr 10, 2026 | 24.25 | 24.26 | 24.10 | 24.10 | 24.10 | 0.45% | 8,000 |
| Apr 9, 2026 | 23.78 | 24.00 | 23.78 | 23.99 | 23.99 | -0.05% | 8,101 |
| Apr 8, 2026 | 24.06 | 24.06 | 24.01 | 24.01 | 24.01 | 5.40% | 8,340 |
| Apr 7, 2026 | 22.60 | 22.78 | 22.55 | 22.78 | 22.77 | 0.10% | 8,100 |
| Apr 6, 2026 | 22.75 | 22.79 | 22.75 | 22.75 | 22.75 | 1.06% | 7,828 |
| Apr 2, 2026 | 22.20 | 22.51 | 22.20 | 22.51 | 22.51 | -1.11% | 9,600 |
| Apr 1, 2026 | 22.85 | 22.85 | 22.77 | 22.77 | 22.77 | 1.18% | 8,541 |
| Mar 31, 2026 | 21.85 | 22.50 | 21.85 | 22.50 | 22.50 | 3.67% | 9,700 |
| Mar 30, 2026 | 21.90 | 21.90 | 21.70 | 21.70 | 21.70 | -1.22% | 8,674 |
| Mar 27, 2026 | 22.00 | 22.09 | 22.00 | 21.97 | 21.97 | -0.58% | 8,021 |
| 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 |