MFS Blended Research International Equity ETF (BRIE)
NYSE: BRIE · Real-Time Price · USD
26.65
+0.10 (0.38%)
Dec 26, 2025, 4:00 PM EST - Market closed
BRIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 26.56 | 26.67 | 26.53 | 26.65 | 26.65 | 0.38% | 22,682 |
| Dec 24, 2025 | 26.49 | 26.55 | 26.48 | 26.55 | 26.55 | 0.15% | 3,150 |
| Dec 23, 2025 | 26.44 | 26.52 | 26.43 | 26.51 | 26.51 | 0.61% | 36,173 |
| Dec 22, 2025 | 26.28 | 26.36 | 26.28 | 26.35 | 26.35 | 0.46% | 8,285 |
| Dec 19, 2025 | 26.22 | 26.46 | 26.22 | 26.23 | 26.23 | 0.50% | 7,487 |
| Dec 18, 2025 | 26.02 | 26.19 | 26.02 | 26.10 | 26.10 | 0.77% | 4,512 |
| Dec 17, 2025 | 26.08 | 26.08 | 25.87 | 25.90 | 25.90 | -0.58% | 10,900 |
| Dec 16, 2025 | 26.12 | 26.12 | 25.98 | 26.05 | 26.05 | -0.72% | 20,010 |
| Dec 15, 2025 | 26.24 | 26.29 | 26.18 | 26.24 | 26.17 | 0.63% | 7,846 |
| Dec 12, 2025 | 26.31 | 26.38 | 26.03 | 26.08 | 26.00 | -0.93% | 553,264 |
| Dec 11, 2025 | 26.25 | 26.37 | 26.19 | 26.32 | 26.25 | 0.27% | 3,562 |
| Dec 10, 2025 | 26.04 | 26.30 | 25.97 | 26.25 | 26.18 | 1.07% | 34,949 |
| Dec 9, 2025 | 25.92 | 26.04 | 25.92 | 25.97 | 25.90 | 0.04% | 13,809 |
| Dec 8, 2025 | 26.02 | 26.06 | 25.91 | 25.96 | 25.89 | -0.08% | 266,321 |
| Dec 5, 2025 | 26.05 | 26.18 | 25.96 | 25.98 | 25.91 | -0.10% | 17,212 |
| Dec 4, 2025 | 26.03 | 26.09 | 25.96 | 26.01 | 25.94 | 0.02% | 57,209 |
| Dec 3, 2025 | 25.88 | 26.02 | 25.88 | 26.00 | 25.93 | 0.26% | 25,346 |
| Dec 2, 2025 | 25.95 | 25.97 | 25.82 | 25.94 | 25.86 | 0.49% | 25,093 |
| Dec 1, 2025 | 25.83 | 25.90 | 25.81 | 25.81 | 25.74 | -0.17% | 8,144 |
| Nov 28, 2025 | 25.75 | 25.87 | 25.74 | 25.85 | 25.78 | 0.36% | 10,990 |
| Nov 26, 2025 | 25.65 | 25.80 | 25.65 | 25.76 | 25.69 | 1.05% | 9,535 |
| Nov 25, 2025 | 25.37 | 25.52 | 25.35 | 25.50 | 25.43 | 0.89% | 10,661 |
| Nov 24, 2025 | 25.09 | 25.27 | 25.09 | 25.27 | 25.20 | 0.85% | 24,109 |
| Nov 21, 2025 | 24.89 | 25.11 | 24.84 | 25.06 | 24.99 | 1.15% | 19,384 |
| Nov 20, 2025 | 25.26 | 25.34 | 24.77 | 24.77 | 24.70 | -1.35% | 83,979 |
| Nov 19, 2025 | 25.17 | 25.24 | 25.03 | 25.11 | 25.04 | -0.17% | 36,855 |
| Nov 18, 2025 | 25.09 | 25.24 | 24.96 | 25.15 | 25.08 | -0.41% | 40,236 |
| Nov 17, 2025 | 25.40 | 25.53 | 25.20 | 25.26 | 25.19 | -1.28% | 29,317 |
| Nov 14, 2025 | 25.42 | 25.68 | 25.42 | 25.58 | 25.51 | -0.39% | 271,507 |
| Nov 13, 2025 | 25.95 | 25.95 | 25.65 | 25.68 | 25.61 | -1.03% | 101,862 |
| Nov 12, 2025 | 25.88 | 26.22 | 25.88 | 25.95 | 25.88 | 0.32% | 348,014 |
| Nov 11, 2025 | 25.77 | 25.87 | 25.77 | 25.87 | 25.80 | 0.80% | 14,078 |
| Nov 10, 2025 | 25.41 | 25.66 | 25.41 | 25.66 | 25.59 | 1.59% | 12,828 |
| Nov 7, 2025 | 25.09 | 25.26 | 25.05 | 25.26 | 25.19 | 0.37% | 8,753 |
| Nov 6, 2025 | 25.24 | 25.24 | 25.13 | 25.17 | 25.10 | -0.08% | 11,289 |
| Nov 5, 2025 | 25.05 | 25.24 | 25.05 | 25.19 | 25.12 | 0.93% | 9,493 |
| Nov 4, 2025 | 25.10 | 25.10 | 24.93 | 24.96 | 24.89 | -1.27% | 9,294 |
| Nov 3, 2025 | 25.22 | 25.29 | 25.22 | 25.28 | 25.21 | 0.38% | 9,416 |
| Oct 31, 2025 | 25.14 | 25.28 | 25.11 | 25.18 | 25.11 | 0.08% | 12,598 |
| Oct 30, 2025 | 25.17 | 25.19 | 25.16 | 25.16 | 25.09 | -0.56% | 8,237 |
| Oct 29, 2025 | 25.41 | 25.41 | 25.24 | 25.30 | 25.23 | -0.28% | 11,279 |
| Oct 28, 2025 | 25.25 | 25.41 | 25.25 | 25.37 | 25.30 | -0.15% | 9,751 |
| Oct 27, 2025 | 25.27 | 25.41 | 25.27 | 25.41 | 25.34 | 0.91% | 10,300 |
| Oct 24, 2025 | 25.17 | 25.21 | 25.17 | 25.18 | 25.11 | 0.35% | 12,879 |
| Oct 23, 2025 | 25.00 | 25.14 | 25.00 | 25.09 | 25.02 | 0.69% | 8,303 |