MFS Blended Research Emerging Markets Equity ETF (BREE)
NYSE: BREE · Real-Time Price · USD
28.21
0.00 (0.00%)
Sep 23, 2026, 9:54 AM EDT - Market open
BREE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 28.19 | 28.21 | 27.84 | 28.21 | - | - | 201 |
| Sep 22, 2026 | 28.03 | 28.21 | 27.99 | 28.21 | 28.21 | 0.84% | 1,649 |
| Sep 21, 2026 | 27.69 | 27.97 | 27.69 | 27.97 | 27.97 | 2.53% | 1,151 |
| Sep 18, 2026 | 27.20 | 27.28 | 27.20 | 27.28 | 27.28 | 0.03% | 313 |
| Sep 17, 2026 | 27.20 | 27.27 | 27.20 | 27.27 | 27.27 | 1.84% | 550 |
| Sep 16, 2026 | 27.02 | 27.20 | 26.78 | 26.78 | 26.78 | -0.14% | 6,492 |
| Sep 15, 2026 | 26.90 | 26.90 | 26.82 | 26.82 | 26.82 | -0.48% | 428 |
| Sep 14, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -2.68% | 115 |
| Sep 11, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 1.12% | 50 |
| Sep 10, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -1.71% | 36 |
| Sep 9, 2026 | 27.80 | 27.86 | 27.80 | 27.86 | 27.86 | -0.36% | 338 |
| Sep 8, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.43% | 43 |
| Sep 4, 2026 | 27.65 | 27.83 | 27.65 | 27.84 | 27.84 | 1.48% | 838 |
| Sep 3, 2026 | 27.20 | 27.44 | 27.13 | 27.44 | 27.44 | 0.48% | 1,044 |
| Sep 2, 2026 | 27.25 | 27.31 | 27.25 | 27.31 | 27.31 | 0.59% | 350 |
| Sep 1, 2026 | 27.34 | 27.34 | 27.15 | 27.15 | 27.15 | -0.34% | 1,157 |
| Aug 31, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.07% | 202 |
| Aug 28, 2026 | 27.50 | 27.51 | 27.26 | 27.26 | 27.26 | -0.65% | 1,512 |
| Aug 27, 2026 | 27.42 | 27.45 | 27.38 | 27.44 | 27.44 | 0.40% | 1,791 |
| Aug 26, 2026 | 27.40 | 27.40 | 27.33 | 27.33 | 27.33 | 0.12% | 3,179 |
| Aug 25, 2026 | 27.10 | 27.29 | 27.10 | 27.29 | 27.29 | 1.63% | 1,192 |
| Aug 24, 2026 | 26.85 | 26.86 | 26.85 | 26.86 | 26.86 | -1.15% | 563 |
| Aug 21, 2026 | 27.20 | 27.20 | 27.17 | 27.17 | 27.17 | 0.88% | 856 |
| Aug 20, 2026 | 26.88 | 26.99 | 26.88 | 26.93 | 26.93 | 0.58% | 1,035 |
| Aug 19, 2026 | 26.72 | 26.78 | 26.72 | 26.78 | 26.78 | 0.79% | 499 |
| Aug 18, 2026 | 26.75 | 26.75 | 26.57 | 26.57 | 26.57 | -2.70% | 1,690 |
| Aug 17, 2026 | 27.45 | 27.53 | 27.30 | 27.30 | 27.30 | 0.80% | 855 |
| Aug 14, 2026 | 27.20 | 27.20 | 27.04 | 27.09 | 27.09 | -0.02% | 561 |
| Aug 13, 2026 | 27.18 | 27.18 | 27.09 | 27.09 | 27.09 | 1.08% | 517 |
| Aug 12, 2026 | 26.80 | 26.97 | 26.80 | 26.80 | 26.80 | 0.49% | 666 |
| Aug 11, 2026 | 26.76 | 26.76 | 26.61 | 26.67 | 26.67 | 0.38% | 3,451 |
| Aug 10, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.23% | 1,154 |
| Aug 7, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.17% | 8 |
| Aug 6, 2026 | 26.50 | 26.60 | 26.50 | 26.59 | 26.59 | -0.89% | 798 |
| Aug 5, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.52% | 55 |
| Aug 4, 2026 | 26.80 | 26.96 | 26.80 | 26.96 | 26.96 | 2.34% | 626 |
| Aug 3, 2026 | 26.20 | 26.35 | 26.18 | 26.35 | 26.35 | 0.97% | 1,448 |
| Jul 31, 2026 | 26.46 | 26.46 | 25.91 | 26.10 | 26.10 | 1.87% | 1,328 |
| Jul 30, 2026 | 25.39 | 25.62 | 25.39 | 25.62 | 25.62 | 2.92% | 446 |
| Jul 29, 2026 | 25.00 | 25.08 | 24.89 | 24.89 | 24.89 | -2.26% | 1,007 |
| Jul 28, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -1.89% | 11 |
| Jul 27, 2026 | 26.10 | 26.10 | 25.96 | 25.96 | 25.95 | 0.81% | 901 |
| Jul 24, 2026 | 25.88 | 25.88 | 25.75 | 25.75 | 25.75 | -1.89% | 635 |
| Jul 23, 2026 | 26.30 | 26.30 | 26.24 | 26.24 | 26.24 | -0.81% | 308 |
| Jul 22, 2026 | 26.50 | 26.50 | 26.46 | 26.46 | 26.46 | -0.52% | 166 |
| Jul 21, 2026 | 26.30 | 26.60 | 26.30 | 26.60 | 26.60 | 2.94% | 809 |
| Jul 20, 2026 | 25.97 | 25.97 | 25.84 | 25.84 | 25.84 | 0.53% | 134 |
| Jul 17, 2026 | 25.60 | 25.89 | 25.29 | 25.70 | 25.70 | -1.11% | 880 |
| Jul 16, 2026 | 26.09 | 26.09 | 25.99 | 25.99 | 25.99 | -2.03% | 1,208 |
| Jul 15, 2026 | 26.60 | 26.60 | 26.30 | 26.53 | 26.52 | -0.10% | 2,591 |