MFS Blended Research International Equity ETF (BRIE)
NYSE: BRIE · Real-Time Price · USD
30.10
0.00 (0.00%)
At close: Oct 13, 2026, 4:00 PM EDT
30.10
0.00 (0.00%)
After-hours: Oct 13, 2026, 7:00 PM EDT
BRIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 30.07 | 30.13 | 30.00 | 30.10 | 30.10 | - | 167,666 |
| 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 |
| Sep 3, 2026 | 31.08 | 31.37 | 31.08 | 31.36 | 31.36 | 1.01% | 154,627 |
| Sep 2, 2026 | 30.93 | 31.05 | 30.85 | 31.04 | 31.04 | 0.52% | 143,437 |
| Sep 1, 2026 | 31.05 | 31.13 | 30.80 | 30.88 | 30.88 | -0.48% | 123,807 |
| Aug 31, 2026 | 31.21 | 31.21 | 30.97 | 31.03 | 31.03 | -0.10% | 229,544 |
| Aug 28, 2026 | 31.30 | 31.30 | 30.94 | 31.06 | 31.06 | -0.35% | 100,734 |
| Aug 27, 2026 | 31.24 | 31.24 | 31.08 | 31.17 | 31.17 | -0.35% | 191,583 |
| Aug 26, 2026 | 31.34 | 31.39 | 31.24 | 31.28 | 31.28 | -0.24% | 101,105 |
| Aug 25, 2026 | 31.23 | 31.37 | 31.19 | 31.36 | 31.36 | 0.82% | 151,923 |
| Aug 24, 2026 | 31.14 | 31.14 | 30.96 | 31.10 | 31.10 | -0.51% | 114,456 |
| Aug 21, 2026 | 31.22 | 31.29 | 31.08 | 31.26 | 31.26 | 1.20% | 109,707 |
| Aug 20, 2026 | 30.77 | 30.99 | 30.77 | 30.89 | 30.89 | 0.10% | 127,016 |
| Aug 19, 2026 | 31.02 | 31.02 | 30.77 | 30.86 | 30.86 | 0.55% | 119,968 |
| Aug 18, 2026 | 30.85 | 30.96 | 30.66 | 30.69 | 30.69 | -1.67% | 115,425 |
| Aug 17, 2026 | 31.20 | 31.34 | 31.15 | 31.21 | 31.21 | 0.29% | 136,213 |
| Aug 14, 2026 | 31.26 | 31.26 | 31.08 | 31.12 | 31.12 | -0.42% | 94,344 |
| Aug 13, 2026 | 31.12 | 31.25 | 31.02 | 31.25 | 31.25 | 0.71% | 137,359 |
| Aug 12, 2026 | 31.10 | 31.12 | 30.97 | 31.03 | 31.03 | 0.39% | 975,449 |
| Aug 11, 2026 | 31.05 | 31.05 | 30.84 | 30.91 | 30.91 | 0.13% | 101,414 |
| Aug 10, 2026 | 30.84 | 30.91 | 30.74 | 30.87 | 30.87 | -0.23% | 86,187 |
| Aug 7, 2026 | 31.08 | 31.08 | 30.75 | 30.94 | 30.94 | 0.98% | 77,172 |
| Aug 6, 2026 | 30.69 | 30.78 | 30.52 | 30.64 | 30.64 | -0.33% | 93,642 |
| Aug 5, 2026 | 30.88 | 30.88 | 30.73 | 30.74 | 30.74 | -0.29% | 137,964 |
| Aug 4, 2026 | 30.60 | 30.86 | 30.49 | 30.83 | 30.83 | 1.35% | 105,920 |