MFS Blended Research International Equity ETF (BRIE)
NYSE: BRIE · Real-Time Price · USD
27.02
+0.39 (1.46%)
At close: Mar 25, 2026, 4:00 PM EDT
27.02
0.00 (0.00%)
After-hours: Mar 25, 2026, 7:00 PM EDT
BRIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 27.19 | 27.19 | 26.96 | 27.02 | 27.02 | 1.46% | 37,009 |
| Mar 24, 2026 | 26.54 | 26.80 | 26.41 | 26.63 | 26.63 | -0.69% | 127,961 |
| Mar 23, 2026 | 26.55 | 27.02 | 26.55 | 26.82 | 26.82 | 2.35% | 38,064 |
| Mar 20, 2026 | 26.81 | 26.81 | 26.08 | 26.20 | 26.20 | -2.86% | 85,504 |
| Mar 19, 2026 | 26.50 | 27.01 | 26.43 | 26.97 | 26.97 | -0.11% | 25,385 |
| Mar 18, 2026 | 27.33 | 27.33 | 26.98 | 27.00 | 27.00 | -1.82% | 43,610 |
| Mar 17, 2026 | 27.92 | 27.92 | 27.43 | 27.50 | 27.50 | 0.15% | 33,069 |
| Mar 16, 2026 | 27.20 | 27.46 | 27.20 | 27.46 | 27.46 | 1.85% | 58,818 |
| Mar 13, 2026 | 27.14 | 27.34 | 26.80 | 26.96 | 26.96 | -0.44% | 474,746 |
| Mar 12, 2026 | 27.39 | 27.39 | 27.01 | 27.08 | 27.08 | -2.59% | 58,953 |
| Mar 11, 2026 | 27.67 | 27.80 | 27.53 | 27.80 | 27.80 | 0.32% | 66,364 |
| Mar 10, 2026 | 27.83 | 28.11 | 27.60 | 27.71 | 27.71 | 0.40% | 32,228 |
| Mar 9, 2026 | 27.02 | 27.62 | 26.73 | 27.60 | 27.60 | 1.02% | 1,582,305 |
| Mar 6, 2026 | 27.02 | 27.47 | 27.02 | 27.32 | 27.32 | -0.98% | 77,574 |
| Mar 5, 2026 | 28.22 | 28.22 | 27.27 | 27.59 | 27.59 | -2.23% | 66,156 |
| Mar 4, 2026 | 28.01 | 28.28 | 27.93 | 28.22 | 28.22 | 0.97% | 35,745 |
| Mar 3, 2026 | 27.61 | 28.02 | 27.30 | 27.95 | 27.95 | -2.88% | 55,045 |
| Mar 2, 2026 | 28.74 | 28.99 | 28.67 | 28.78 | 28.78 | -1.91% | 38,360 |
| Feb 27, 2026 | 29.34 | 29.49 | 29.27 | 29.34 | 29.34 | -0.58% | 59,712 |
| Feb 26, 2026 | 29.51 | 29.51 | 29.29 | 29.51 | 29.51 | -0.04% | 20,276 |
| Feb 25, 2026 | 29.42 | 29.57 | 29.37 | 29.52 | 29.52 | 0.85% | 47,171 |
| Feb 24, 2026 | 29.06 | 29.30 | 29.03 | 29.28 | 29.28 | 0.57% | 46,900 |
| Feb 23, 2026 | 29.04 | 29.36 | 29.01 | 29.11 | 29.11 | -0.41% | 87,605 |
| Feb 20, 2026 | 28.90 | 29.23 | 28.88 | 29.23 | 29.23 | 1.01% | 79,236 |
| Feb 19, 2026 | 28.87 | 28.96 | 28.70 | 28.94 | 28.94 | -0.28% | 97,622 |
| Feb 18, 2026 | 28.96 | 29.16 | 28.96 | 29.02 | 29.02 | 0.24% | 79,070 |
| Feb 17, 2026 | 28.79 | 28.96 | 28.65 | 28.95 | 28.95 | -0.10% | 59,208 |
| Feb 13, 2026 | 28.85 | 29.01 | 28.72 | 28.98 | 28.98 | -0.55% | 124,401 |
| Feb 12, 2026 | 29.26 | 29.26 | 28.84 | 29.14 | 29.14 | -0.38% | 91,923 |
| Feb 11, 2026 | 29.12 | 29.32 | 29.02 | 29.25 | 29.25 | 0.58% | 147,960 |
| Feb 10, 2026 | 29.17 | 29.17 | 29.04 | 29.08 | 29.08 | 0.31% | 131,615 |
| Feb 9, 2026 | 28.88 | 29.04 | 28.61 | 28.99 | 28.99 | 0.94% | 93,761 |
| Feb 6, 2026 | 28.31 | 28.73 | 28.31 | 28.72 | 28.72 | 2.46% | 77,888 |
| Feb 5, 2026 | 28.15 | 28.35 | 28.02 | 28.03 | 28.03 | -1.16% | 29,307 |
| Feb 4, 2026 | 28.62 | 28.66 | 28.24 | 28.36 | 28.36 | -0.49% | 114,103 |
| Feb 3, 2026 | 28.50 | 28.52 | 28.26 | 28.50 | 28.50 | 0.42% | 153,694 |
| Feb 2, 2026 | 28.34 | 28.40 | 27.90 | 28.38 | 28.38 | 0.96% | 71,501 |
| Jan 30, 2026 | 28.41 | 28.50 | 28.08 | 28.11 | 28.11 | -1.56% | 1,046,109 |
| Jan 29, 2026 | 28.72 | 28.73 | 28.25 | 28.56 | 28.56 | 0.27% | 25,352 |
| Jan 28, 2026 | 28.61 | 28.61 | 28.36 | 28.48 | 28.48 | -0.51% | 22,948 |
| Jan 27, 2026 | 28.43 | 28.63 | 28.43 | 28.63 | 28.63 | 1.69% | 24,697 |
| Jan 26, 2026 | 28.10 | 28.25 | 28.10 | 28.15 | 28.15 | 0.43% | 118,639 |
| Jan 23, 2026 | 27.77 | 28.05 | 27.76 | 28.03 | 28.03 | 0.68% | 7,074 |
| Jan 22, 2026 | 27.78 | 27.92 | 27.75 | 27.84 | 27.84 | 0.65% | 35,045 |
| Jan 21, 2026 | 27.52 | 27.67 | 27.46 | 27.66 | 27.66 | 1.23% | 33,628 |
| Jan 20, 2026 | 27.41 | 27.52 | 27.29 | 27.33 | 27.33 | -1.18% | 20,771 |
| Jan 16, 2026 | 27.66 | 27.68 | 27.58 | 27.65 | 27.65 | 0.09% | 26,036 |
| Jan 15, 2026 | 27.55 | 27.74 | 27.55 | 27.62 | 27.62 | 0.45% | 25,859 |
| Jan 14, 2026 | 27.50 | 27.53 | 27.44 | 27.50 | 27.50 | 0.36% | 2,526 |
| Jan 13, 2026 | 27.46 | 27.46 | 27.36 | 27.40 | 27.40 | -0.51% | 33,720 |