Skip to main content
logo
MFS Blended Research International Equity ETF (BRIE)
NYSE: BRIE · Real-Time Price · USD
28.99
+0.27 (0.94%)
At close: Feb 9, 2026, 4:00 PM EST
28.99
0.00 (0.00%)
After-hours: Feb 9, 2026, 7:00 PM EST

BRIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 202628.8829.0428.6128.9928.990.94%93,761
Feb 6, 202628.3128.7328.3128.7228.722.46%77,888
Feb 5, 202628.1528.3528.0228.0328.03-1.16%29,307
Feb 4, 202628.6228.6628.2428.3628.36-0.49%114,103
Feb 3, 202628.5028.5228.2628.5028.500.42%153,694
Feb 2, 202628.3428.4027.9028.3828.380.96%71,501
Jan 30, 202628.4128.5028.0828.1128.11-1.56%1,046,109
Jan 29, 202628.7228.7328.2528.5628.560.27%25,352
Jan 28, 202628.6128.6128.3628.4828.48-0.51%22,948
Jan 27, 202628.4328.6328.4328.6328.631.69%24,697
Jan 26, 202628.1028.2528.1028.1528.150.43%118,639
Jan 23, 202627.7728.0527.7628.0328.030.68%7,074
Jan 22, 202627.7827.9227.7527.8427.840.65%35,045
Jan 21, 202627.5227.6727.4627.6627.661.23%33,628
Jan 20, 202627.4127.5227.2927.3327.33-1.18%20,771
Jan 16, 202627.6627.6827.5827.6527.650.09%26,036
Jan 15, 202627.5527.7427.5527.6227.620.45%25,859
Jan 14, 202627.5027.5327.4427.5027.500.36%2,526
Jan 13, 202627.4627.4627.3627.4027.40-0.51%33,720
Jan 12, 202627.3327.5527.3327.5427.540.88%102,062
Jan 9, 202627.1827.3127.1127.3027.300.59%129,449
Jan 8, 202627.0527.1527.0527.1427.140.07%6,031
Jan 7, 202627.1927.1927.0727.1227.12-0.62%21,148
Jan 6, 202627.2027.3227.2027.2927.290.33%14,861
Jan 5, 202627.0027.2627.0027.2027.200.88%4,106
Jan 2, 202626.8826.9626.8426.9626.961.74%8,001
Dec 31, 202526.6026.6026.4926.5026.50-0.42%14,108
Dec 30, 202526.5826.7426.5826.6126.610.42%9,537
Dec 29, 202526.5526.5526.4826.5026.50-0.56%11,752
Dec 26, 202526.5626.6726.5326.6526.650.38%22,682
Dec 24, 202526.4926.5526.4826.5526.550.15%3,150
Dec 23, 202526.4426.5226.4326.5126.510.61%36,173
Dec 22, 202526.2826.3626.2826.3526.350.46%8,285
Dec 19, 202526.2226.4626.2226.2326.230.50%7,487
Dec 18, 202526.0226.1926.0226.1026.100.77%4,512
Dec 17, 202526.0826.0825.8725.9025.90-0.58%10,900
Dec 16, 202526.1226.1225.9826.0526.05-0.72%20,010
Dec 15, 202526.2426.2926.1826.2426.170.63%7,846
Dec 12, 202526.3126.3826.0326.0826.00-0.93%553,264
Dec 11, 202526.2526.3726.1926.3226.250.27%3,562
Dec 10, 202526.0426.3025.9726.2526.181.07%34,949
Dec 9, 202525.9226.0425.9225.9725.900.04%13,809
Dec 8, 202526.0226.0625.9125.9625.89-0.08%266,321
Dec 5, 202526.0526.1825.9625.9825.91-0.10%17,212
Dec 4, 202526.0326.0925.9626.0125.940.02%57,209
Dec 3, 202525.8826.0225.8826.0025.930.26%25,346
Dec 2, 202525.9525.9725.8225.9425.860.49%25,093
Dec 1, 202525.8325.9025.8125.8125.74-0.17%8,144
Nov 28, 202525.7525.8725.7425.8525.780.36%10,990
Nov 26, 202525.6525.8025.6525.7625.691.05%9,535