MFS Blended Research International Equity ETF (BRIE)

NYSE: BRIE · Real-Time Price · USD

30.14

+0.33 (1.11%)

At close: Jun 25, 2026, 4:00 PM EDT

30.13

-0.01 (-0.03%)

After-hours: Jun 25, 2026, 7:00 PM EDT

BRIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	30.02	30.39	29.89	30.14	30.14	1.11%	148,086
Jun 24, 2026	29.89	29.89	29.63	29.81	29.81	-0.20%	125,952
Jun 23, 2026	29.94	30.07	29.82	29.87	29.87	-2.77%	136,657
Jun 22, 2026	30.72	31.03	30.65	30.72	30.72	0.36%	169,462
Jun 18, 2026	30.64	30.66	30.51	30.61	30.61	1.09%	64,039
Jun 17, 2026	30.65	30.86	30.24	30.28	30.28	-0.75%	107,063
Jun 16, 2026	30.73	30.73	30.49	30.51	30.51	-0.26%	75,877
Jun 15, 2026	30.75	30.75	30.52	30.59	30.59	1.29%	46,022
Jun 12, 2026	30.09	30.25	29.98	30.20	30.20	0.60%	52,845
Jun 11, 2026	29.40	30.05	29.28	30.02	30.02	3.41%	84,897
Jun 10, 2026	29.30	29.45	29.02	29.03	29.03	-1.46%	88,192
Jun 9, 2026	29.80	29.84	28.91	29.46	29.46	0.37%	108,991
Jun 8, 2026	29.49	29.49	29.29	29.35	29.35	0.76%	140,135
Jun 5, 2026	29.73	29.85	29.05	29.13	29.13	-3.45%	139,765
Jun 4, 2026	30.08	30.20	29.91	30.17	30.17	0.37%	234,406
Jun 3, 2026	30.32	30.32	30.02	30.06	30.06	-1.18%	430,313
Jun 2, 2026	30.29	30.45	30.20	30.42	30.42	0.86%	266,152
Jun 1, 2026	29.98	30.25	29.83	30.16	30.16	0.63%	51,514
May 29, 2026	30.07	30.11	29.90	29.97	29.97	0.44%	87,475
May 28, 2026	29.63	30.17	29.53	29.84	29.84	0.03%	89,896
May 27, 2026	30.00	30.00	29.73	29.83	29.83	-0.27%	212,041
May 26, 2026	29.80	29.91	29.78	29.91	29.91	1.94%	216,870
May 22, 2026	29.42	29.48	29.30	29.34	29.34	-0.46%	62,704
May 21, 2026	29.21	29.60	29.07	29.48	29.48	0.29%	59,016
May 20, 2026	28.96	29.39	28.93	29.39	29.39	1.70%	62,525
May 19, 2026	29.03	29.10	28.79	28.90	28.90	-0.82%	59,085
May 18, 2026	29.42	29.42	28.92	29.14	29.14	0.76%	62,325
May 15, 2026	29.78	29.78	28.92	28.92	28.92	-2.43%	88,532
May 14, 2026	29.67	29.78	29.60	29.64	29.64	-0.10%	433,343
May 13, 2026	29.53	29.70	29.38	29.67	29.67	0.75%	154,020
May 12, 2026	29.34	29.47	29.11	29.45	29.45	-1.04%	127,988
May 11, 2026	29.77	29.80	29.68	29.76	29.76	0.67%	301,948
May 8, 2026	29.63	29.63	29.45	29.56	29.56	0.82%	67,520
May 7, 2026	29.82	29.82	29.32	29.32	29.32	-1.58%	45,270
May 6, 2026	29.71	29.99	29.63	29.79	29.79	2.80%	47,888
May 5, 2026	29.14	29.14	28.82	28.98	28.98	1.40%	265,864
May 4, 2026	28.78	28.87	28.51	28.58	28.58	-0.90%	76,795
May 1, 2026	28.89	29.05	28.82	28.84	28.84	-	70,069
Apr 30, 2026	28.57	28.92	28.49	28.84	28.84	2.16%	142,281
Apr 29, 2026	28.75	28.75	28.13	28.23	28.23	-0.94%	59,657
Apr 28, 2026	28.47	28.54	28.34	28.50	28.50	-0.60%	368,174
Apr 27, 2026	28.72	28.76	28.57	28.67	28.67	0.03%	117,691
Apr 24, 2026	28.51	28.70	28.44	28.66	28.66	0.77%	108,502
Apr 23, 2026	28.61	28.67	28.25	28.44	28.44	-1.07%	108,487
Apr 22, 2026	28.82	28.82	28.67	28.75	28.75	0.67%	146,241
Apr 21, 2026	28.98	29.04	28.53	28.56	28.56	-1.77%	90,838
Apr 20, 2026	29.03	29.10	28.88	29.08	29.08	-0.50%	248,660
Apr 17, 2026	29.21	29.40	29.14	29.22	29.22	1.42%	33,836
Apr 16, 2026	28.91	28.91	28.70	28.81	28.81	-0.24%	34,675
Apr 15, 2026	28.89	28.89	28.72	28.88	28.88	-0.50%	63,315