MFS Blended Research International Equity ETF (BRIE)

NYSE: BRIE · Real-Time Price · USD

29.84

+0.09 (0.30%)

At close: Nov 13, 2026, 4:00 PM EST

29.83

-0.01 (-0.03%)

After-hours: Nov 13, 2026, 7:31 PM EST

BRIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	29.84	29.93	29.63	29.84	29.84	0.30%	157,713
Nov 12, 2026	29.77	29.92	29.73	29.75	29.75	-1.08%	192,436
Nov 11, 2026	29.99	30.13	29.86	30.08	30.08	0.82%	188,923
Nov 10, 2026	29.75	29.92	29.63	29.83	29.83	-0.57%	603,588
Nov 9, 2026	29.62	30.25	29.51	30.00	30.00	2.63%	447,381
Nov 6, 2026	29.15	29.34	29.05	29.23	29.23	0.21%	2,218,413
Nov 5, 2026	30.06	30.06	29.14	29.17	29.17	-3.60%	387,012
Nov 4, 2026	29.96	30.26	29.89	30.26	30.26	2.89%	612,669
Nov 3, 2026	29.61	29.65	29.37	29.41	29.41	-0.20%	227,245
Nov 2, 2026	29.67	29.85	29.47	29.47	29.47	-	191,939
Oct 30, 2026	29.56	29.64	29.26	29.47	29.47	-1.60%	232,052
Oct 29, 2026	29.88	30.01	29.80	29.95	29.95	-0.33%	398,151
Oct 28, 2026	30.01	30.07	29.86	30.05	30.05	0.54%	208,410
Oct 27, 2026	29.76	29.98	29.66	29.89	29.89	0.81%	532,061
Oct 26, 2026	29.63	29.73	29.50	29.65	29.65	0.20%	235,418
Oct 23, 2026	29.48	29.61	29.41	29.59	29.59	-0.37%	229,200
Oct 22, 2026	29.71	29.73	29.53	29.70	29.70	-1.16%	164,106
Oct 21, 2026	30.16	30.16	29.88	30.05	30.05	0.40%	134,027
Oct 20, 2026	29.69	30.04	29.67	29.93	29.93	0.57%	121,983
Oct 19, 2026	29.92	29.94	29.75	29.76	29.76	-0.17%	171,338
Oct 16, 2026	30.11	30.11	29.71	29.81	29.81	-0.37%	131,456
Oct 15, 2026	29.62	29.97	29.52	29.92	29.92	0.61%	405,599
Oct 14, 2026	29.84	29.94	29.66	29.74	29.74	-1.20%	152,767
Oct 13, 2026	30.07	30.13	30.00	30.10	30.10	-	167,812
Oct 12, 2026	30.25	30.25	30.04	30.10	30.10	-0.56%	205,063
Oct 9, 2026	30.29	30.30	30.10	30.27	30.27	0.67%	181,132
Oct 8, 2026	30.04	30.13	29.87	30.07	30.07	-0.40%	361,003
Oct 7, 2026	30.10	30.24	30.01	30.19	30.19	-1.21%	293,638
Oct 6, 2026	30.75	30.75	30.54	30.56	30.56	-0.39%	213,127
Oct 5, 2026	30.52	30.68	30.40	30.68	30.68	0.92%	296,582
Oct 2, 2026	30.33	30.43	30.18	30.40	30.40	0.83%	499,609
Oct 1, 2026	30.22	30.25	29.94	30.15	30.15	-0.56%	161,680
Sep 30, 2026	30.60	30.60	30.30	30.32	30.32	-0.92%	291,695
Sep 29, 2026	30.60	30.61	30.39	30.60	30.60	-0.29%	173,523
Sep 28, 2026	30.61	30.79	30.48	30.69	30.69	-0.45%	164,060
Sep 25, 2026	30.77	30.86	30.62	30.83	30.83	0.85%	174,650
Sep 24, 2026	30.66	30.68	30.42	30.57	30.57	-0.46%	700,567
Sep 23, 2026	30.99	30.99	30.61	30.71	30.71	-1.82%	220,593
Sep 22, 2026	31.16	31.32	31.04	31.28	31.28	0.55%	346,061
Sep 21, 2026	31.09	31.14	30.87	31.11	31.11	1.43%	419,118
Sep 18, 2026	30.55	31.10	30.50	30.67	30.67	-0.65%	234,741
Sep 17, 2026	31.00	31.06	30.82	30.87	30.87	1.18%	623,391
Sep 16, 2026	30.83	31.06	30.31	30.51	30.51	-0.28%	374,414
Sep 15, 2026	30.74	30.74	30.48	30.60	30.60	-0.57%	116,310
Sep 14, 2026	30.65	30.89	30.59	30.77	30.77	-1.08%	198,669
Sep 11, 2026	31.13	31.15	31.06	31.11	31.11	0.79%	203,151
Sep 10, 2026	30.97	30.97	30.77	30.86	30.86	-0.90%	529,731
Sep 9, 2026	31.31	31.31	31.07	31.14	31.14	-0.73%	419,549
Sep 8, 2026	31.46	31.53	31.33	31.37	31.37	-0.48%	152,613
Sep 4, 2026	31.31	31.57	31.24	31.52	31.52	0.53%	148,237