BRIE Historical Prices
MFS Blended Research International Equity ETF · daily open, high, low, close & volume
Trading days
250
Period high
31.57
Period low
24.77
Period change
+16.60%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 29.67 | 29.85 | 29.47 | 29.47 | +0.00% | 191,939 |
| Oct 30, 2026 | 29.56 | 29.64 | 29.26 | 29.47 | -1.60% | 232,053 |
| Oct 29, 2026 | 29.88 | 30.01 | 29.80 | 29.95 | -0.33% | 398,151 |
| Oct 28, 2026 | 30.01 | 30.07 | 29.86 | 30.05 | +0.54% | 208,410 |
| Oct 27, 2026 | 29.76 | 29.98 | 29.66 | 29.89 | +0.81% | 532,061 |
| Oct 26, 2026 | 29.63 | 29.73 | 29.50 | 29.65 | +0.20% | 235,419 |
| Oct 23, 2026 | 29.48 | 29.61 | 29.41 | 29.59 | -0.37% | 234,200 |
| Oct 22, 2026 | 29.71 | 29.73 | 29.53 | 29.70 | -1.16% | 164,107 |
| Oct 21, 2026 | 30.16 | 30.16 | 29.88 | 30.05 | +0.40% | 134,027 |
| Oct 20, 2026 | 29.69 | 30.04 | 29.67 | 29.93 | +0.57% | 121,984 |
| Oct 19, 2026 | 29.92 | 29.94 | 29.75 | 29.76 | -0.17% | 171,339 |
| Oct 16, 2026 | 30.11 | 30.11 | 29.71 | 29.81 | -0.37% | 131,456 |
| Oct 15, 2026 | 29.62 | 29.97 | 29.52 | 29.92 | +0.61% | 405,600 |
| Oct 14, 2026 | 29.84 | 29.94 | 29.66 | 29.74 | -1.20% | 152,768 |
| Oct 13, 2026 | 30.07 | 30.13 | 30.00 | 30.10 | +0.00% | 173,774 |
| Oct 12, 2026 | 30.25 | 30.25 | 30.04 | 30.10 | -0.56% | 205,064 |
| Oct 9, 2026 | 30.29 | 30.30 | 30.10 | 30.27 | +0.67% | 184,100 |
| Oct 8, 2026 | 30.04 | 30.13 | 29.87 | 30.07 | -0.40% | 361,007 |
| Oct 7, 2026 | 30.10 | 30.23 | 30.01 | 30.19 | -1.21% | 293,658 |
| Oct 6, 2026 | 30.75 | 30.75 | 30.54 | 30.56 | -0.39% | 243,042 |
| Oct 5, 2026 | 30.52 | 30.68 | 30.40 | 30.68 | +0.92% | 296,592 |
| Oct 2, 2026 | 30.33 | 30.43 | 30.18 | 30.40 | +0.83% | 499,610 |
| Oct 1, 2026 | 30.22 | 30.25 | 29.94 | 30.15 | -0.56% | 161,683 |
| Sep 30, 2026 | 30.60 | 30.60 | 30.30 | 30.32 | -0.92% | 291,698 |
| Sep 29, 2026 | 30.60 | 30.61 | 30.39 | 30.60 | -0.29% | 173,524 |
| Sep 28, 2026 | 30.61 | 30.79 | 30.48 | 30.69 | -0.45% | 170,056 |
| Sep 25, 2026 | 30.77 | 30.86 | 30.61 | 30.83 | +0.85% | 177,677 |
| Sep 24, 2026 | 30.66 | 30.68 | 30.42 | 30.57 | -0.46% | 700,569 |
| Sep 23, 2026 | 30.99 | 30.99 | 30.61 | 30.71 | -1.82% | 225,913 |
| Sep 22, 2026 | 31.16 | 31.32 | 31.04 | 31.28 | +0.55% | 354,076 |
| Sep 21, 2026 | 31.09 | 31.14 | 30.87 | 31.11 | +1.43% | 423,120 |
| Sep 18, 2026 | 30.55 | 31.10 | 30.50 | 30.67 | -0.65% | 235,364 |
| Sep 17, 2026 | 31.00 | 31.06 | 30.82 | 30.87 | +1.18% | 643,109 |
| Sep 16, 2026 | 30.83 | 31.06 | 30.30 | 30.51 | -0.28% | 374,418 |
| Sep 15, 2026 | 30.74 | 30.74 | 30.48 | 30.59 | -0.57% | 116,311 |
| Sep 14, 2026 | 30.65 | 30.89 | 30.59 | 30.77 | -1.08% | 198,671 |
| Sep 11, 2026 | 31.13 | 31.15 | 31.05 | 31.11 | +0.79% | 203,152 |
| Sep 10, 2026 | 30.97 | 30.97 | 30.77 | 30.86 | -0.90% | 529,731 |
| Sep 9, 2026 | 31.31 | 31.31 | 31.07 | 31.14 | -0.73% | 420,626 |
| Sep 8, 2026 | 31.46 | 31.53 | 31.33 | 31.37 | -0.48% | 152,616 |
| Sep 4, 2026 | 31.31 | 31.57 | 31.24 | 31.52 | +0.53% | 150,598 |
| Sep 3, 2026 | 31.08 | 31.37 | 31.08 | 31.36 | +1.01% | 154,632 |
| Sep 2, 2026 | 30.93 | 31.05 | 30.84 | 31.04 | +0.03% | 143,439 |
| Aug 31, 2026 | 31.21 | 31.21 | 30.96 | 31.03 | -0.10% | 229,546 |
| Aug 28, 2026 | 31.30 | 31.30 | 30.94 | 31.06 | -0.35% | 100,734 |
| Aug 27, 2026 | 31.24 | 31.24 | 31.08 | 31.17 | -0.35% | 191,583 |
| Aug 26, 2026 | 31.34 | 31.39 | 31.24 | 31.28 | -0.24% | 101,105 |
| Aug 25, 2026 | 31.23 | 31.37 | 31.19 | 31.36 | +0.82% | 151,924 |
| Aug 24, 2026 | 31.14 | 31.14 | 30.95 | 31.10 | -0.51% | 114,457 |
| Aug 21, 2026 | 31.22 | 31.29 | 31.07 | 31.26 | +1.20% | 109,709 |
| Aug 20, 2026 | 30.77 | 30.98 | 30.77 | 30.89 | +0.10% | 127,018 |
| Aug 19, 2026 | 31.02 | 31.02 | 30.77 | 30.86 | +0.55% | 119,968 |
| Aug 18, 2026 | 30.85 | 30.96 | 30.66 | 30.69 | -1.67% | 115,427 |
| Aug 17, 2026 | 31.20 | 31.34 | 31.14 | 31.21 | +0.29% | 136,213 |
| Aug 14, 2026 | 31.26 | 31.26 | 31.08 | 31.12 | -0.42% | 94,345 |
| Aug 13, 2026 | 31.12 | 31.25 | 31.02 | 31.25 | +0.71% | 137,360 |
| Aug 12, 2026 | 31.10 | 31.12 | 30.97 | 31.03 | +0.39% | 975,450 |
| Aug 11, 2026 | 31.05 | 31.05 | 30.84 | 30.91 | +0.13% | 101,415 |
| Aug 10, 2026 | 30.84 | 30.91 | 30.73 | 30.87 | -0.23% | 86,188 |
| Aug 7, 2026 | 31.08 | 31.08 | 30.75 | 30.94 | +0.98% | 77,173 |
| Aug 6, 2026 | 30.69 | 30.78 | 30.52 | 30.64 | -0.33% | 93,643 |
| Aug 5, 2026 | 30.88 | 30.88 | 30.73 | 30.74 | -0.29% | 137,638 |
| Aug 4, 2026 | 30.60 | 30.86 | 30.49 | 30.83 | +1.35% | 105,921 |
| Aug 3, 2026 | 30.26 | 30.42 | 30.18 | 30.42 | +0.66% | 71,820 |
| Jul 31, 2026 | 30.47 | 30.47 | 29.92 | 30.22 | -0.43% | 55,576 |
| Jul 30, 2026 | 29.83 | 30.37 | 29.83 | 30.35 | +2.95% | 81,025 |
| Jul 29, 2026 | 29.72 | 29.92 | 29.32 | 29.48 | -0.74% | 105,653 |
| Jul 28, 2026 | 29.61 | 29.74 | 29.39 | 29.70 | -0.40% | 102,216 |
| Jul 27, 2026 | 30.02 | 30.02 | 29.61 | 29.82 | +0.37% | 120,405 |
| Jul 24, 2026 | 29.80 | 29.88 | 29.63 | 29.71 | -0.30% | 85,821 |
| Jul 23, 2026 | 29.79 | 29.89 | 29.65 | 29.80 | -0.86% | 112,665 |
| Jul 22, 2026 | 30.11 | 30.17 | 30.05 | 30.06 | +0.00% | 91,614 |
| Jul 21, 2026 | 30.02 | 30.10 | 29.82 | 30.06 | +1.86% | 111,403 |
| Jul 20, 2026 | 29.83 | 29.83 | 29.49 | 29.51 | -0.03% | 118,955 |
| Jul 17, 2026 | 29.35 | 29.68 | 29.24 | 29.52 | -0.84% | 161,003 |
| Jul 16, 2026 | 30.19 | 30.19 | 29.65 | 29.77 | -0.73% | 175,796 |
| Jul 15, 2026 | 30.11 | 30.11 | 29.73 | 29.99 | +0.33% | 114,008 |
| Jul 14, 2026 | 29.90 | 30.01 | 29.82 | 29.89 | +0.95% | 129,283 |
| Jul 13, 2026 | 29.88 | 29.88 | 29.58 | 29.61 | -1.82% | 176,944 |
| Jul 10, 2026 | 30.13 | 30.23 | 30.02 | 30.16 | +0.27% | 152,790 |
| Jul 9, 2026 | 30.12 | 30.20 | 29.98 | 30.08 | +0.47% | 313,950 |
| Jul 8, 2026 | 29.73 | 29.94 | 29.54 | 29.94 | -0.27% | 163,443 |
| Jul 7, 2026 | 30.27 | 30.27 | 29.92 | 30.02 | -1.48% | 101,436 |
| Jul 6, 2026 | 30.28 | 30.49 | 30.28 | 30.47 | +1.75% | 110,128 |
| Jul 2, 2026 | 30.14 | 30.27 | 29.64 | 29.95 | +0.28% | 117,623 |
| Jul 1, 2026 | 30.05 | 30.05 | 29.81 | 29.86 | -1.52% | 162,767 |
| Jun 30, 2026 | 30.21 | 30.36 | 30.07 | 30.32 | +0.60% | 211,588 |
| Jun 29, 2026 | 30.04 | 30.14 | 29.68 | 30.14 | +0.58% | 166,932 |
| Jun 26, 2026 | 29.89 | 30.11 | 29.78 | 29.97 | -0.57% | 137,015 |
| Jun 25, 2026 | 30.02 | 30.39 | 29.89 | 30.14 | +1.11% | 148,087 |
| Jun 24, 2026 | 29.89 | 29.89 | 29.63 | 29.81 | -0.20% | 125,952 |
| Jun 23, 2026 | 29.94 | 30.07 | 29.82 | 29.87 | -2.77% | 136,657 |
| Jun 22, 2026 | 30.72 | 31.03 | 30.65 | 30.72 | +0.36% | 169,462 |
| Jun 18, 2026 | 30.64 | 30.66 | 30.50 | 30.61 | +1.09% | 64,040 |
| Jun 17, 2026 | 30.65 | 30.86 | 30.24 | 30.28 | -0.75% | 106,713 |
| Jun 16, 2026 | 30.73 | 30.73 | 30.49 | 30.51 | -0.26% | 75,878 |
| Jun 15, 2026 | 30.75 | 30.75 | 30.52 | 30.59 | +1.29% | 46,023 |
| Jun 12, 2026 | 30.09 | 30.25 | 29.98 | 30.20 | +0.60% | 52,847 |
| Jun 11, 2026 | 29.40 | 30.05 | 29.28 | 30.02 | +3.41% | 84,898 |
| Jun 10, 2026 | 29.30 | 29.45 | 29.02 | 29.03 | -1.46% | 88,193 |
| Jun 9, 2026 | 29.80 | 29.84 | 28.91 | 29.46 | +0.37% | 108,992 |
| Jun 8, 2026 | 29.49 | 29.49 | 29.29 | 29.35 | +0.76% | 140,136 |
| Jun 5, 2026 | 29.73 | 29.85 | 29.05 | 29.13 | -3.45% | 139,766 |
| Jun 4, 2026 | 30.08 | 30.20 | 29.91 | 30.17 | +0.37% | 234,407 |
| Jun 3, 2026 | 30.32 | 30.32 | 30.02 | 30.06 | -1.18% | 430,314 |
| Jun 2, 2026 | 30.29 | 30.45 | 30.20 | 30.42 | +0.86% | 266,152 |
| Jun 1, 2026 | 29.98 | 30.25 | 29.83 | 30.16 | +0.63% | 51,515 |
| May 29, 2026 | 30.07 | 30.11 | 29.90 | 29.97 | +0.44% | 87,476 |
| May 28, 2026 | 29.63 | 30.17 | 29.53 | 29.84 | +0.03% | 89,897 |
| May 27, 2026 | 30.00 | 30.00 | 29.73 | 29.83 | -0.27% | 212,042 |
| May 26, 2026 | 29.80 | 29.91 | 29.78 | 29.91 | +1.94% | 216,871 |
| May 22, 2026 | 29.42 | 29.48 | 29.30 | 29.34 | -0.46% | 62,706 |
| May 21, 2026 | 29.21 | 29.60 | 29.07 | 29.48 | +0.29% | 59,018 |
| May 20, 2026 | 28.96 | 29.39 | 28.93 | 29.39 | +1.70% | 62,525 |
| May 19, 2026 | 29.03 | 29.10 | 28.79 | 28.90 | -0.82% | 59,087 |
| May 18, 2026 | 29.42 | 29.42 | 28.91 | 29.14 | +0.76% | 62,326 |
| May 15, 2026 | 29.78 | 29.78 | 28.92 | 28.92 | -2.43% | 88,533 |
| May 14, 2026 | 29.67 | 29.78 | 29.60 | 29.64 | -0.10% | 433,343 |
| May 13, 2026 | 29.53 | 29.70 | 29.38 | 29.67 | +0.75% | 154,020 |
| May 12, 2026 | 29.34 | 29.47 | 29.11 | 29.45 | -1.04% | 127,988 |
| May 11, 2026 | 29.77 | 29.80 | 29.68 | 29.76 | +0.67% | 301,948 |
| May 8, 2026 | 29.63 | 29.63 | 29.45 | 29.56 | +0.82% | 67,520 |
| May 7, 2026 | 29.82 | 29.82 | 29.32 | 29.32 | -1.58% | 45,270 |
| May 6, 2026 | 29.71 | 29.99 | 29.63 | 29.79 | +2.80% | 47,889 |
| May 5, 2026 | 29.14 | 29.14 | 28.82 | 28.98 | +1.40% | 265,865 |
| May 4, 2026 | 28.78 | 28.87 | 28.50 | 28.58 | -0.90% | 76,796 |
| May 1, 2026 | 28.89 | 29.05 | 28.82 | 28.84 | +0.00% | 70,069 |
| Apr 30, 2026 | 28.57 | 28.92 | 28.49 | 28.84 | +2.16% | 142,281 |
| Apr 29, 2026 | 28.75 | 28.75 | 28.13 | 28.23 | -0.94% | 59,657 |
| Apr 28, 2026 | 28.47 | 28.54 | 28.34 | 28.50 | -0.60% | 368,174 |
| Apr 27, 2026 | 28.72 | 28.76 | 28.57 | 28.67 | +0.03% | 117,691 |
| Apr 24, 2026 | 28.51 | 28.70 | 28.44 | 28.66 | +0.77% | 108,502 |
| Apr 23, 2026 | 28.61 | 28.67 | 28.25 | 28.44 | -1.07% | 108,487 |
| Apr 22, 2026 | 28.82 | 28.82 | 28.66 | 28.75 | +0.67% | 146,241 |
| Apr 21, 2026 | 28.98 | 29.04 | 28.53 | 28.56 | -1.77% | 90,838 |
| Apr 20, 2026 | 29.03 | 29.10 | 28.88 | 29.07 | -0.50% | 248,660 |
| Apr 17, 2026 | 29.21 | 29.40 | 29.14 | 29.22 | +1.42% | 33,836 |
| Apr 16, 2026 | 28.91 | 28.91 | 28.70 | 28.81 | -0.24% | 34,675 |
| Apr 15, 2026 | 28.89 | 28.89 | 28.71 | 28.88 | -0.50% | 63,315 |
| Apr 14, 2026 | 28.88 | 29.06 | 28.88 | 29.02 | +0.89% | 44,167 |
| Apr 13, 2026 | 28.27 | 28.78 | 28.27 | 28.77 | +0.70% | 987,246 |
| Apr 10, 2026 | 28.68 | 28.71 | 28.53 | 28.57 | +0.04% | 208,566 |
| Apr 9, 2026 | 28.37 | 28.60 | 28.20 | 28.56 | -0.14% | 45,164 |
| Apr 8, 2026 | 28.61 | 28.65 | 28.38 | 28.60 | +4.16% | 322,102 |
| Apr 7, 2026 | 27.33 | 27.46 | 27.04 | 27.46 | +0.07% | 33,548 |
| Apr 6, 2026 | 27.31 | 27.51 | 27.28 | 27.44 | +0.81% | 46,378 |
| Apr 2, 2026 | 26.89 | 27.33 | 26.80 | 27.22 | -0.98% | 38,915 |
| Apr 1, 2026 | 27.40 | 27.63 | 27.36 | 27.49 | +1.66% | 1,166,370 |
| Mar 31, 2026 | 26.71 | 27.04 | 26.39 | 27.04 | +3.36% | 95,853 |
| Mar 30, 2026 | 26.36 | 26.46 | 26.10 | 26.16 | -0.27% | 21,888 |
| Mar 27, 2026 | 26.35 | 26.47 | 26.20 | 26.23 | -0.66% | 40,113 |
| Mar 26, 2026 | 26.69 | 26.83 | 26.39 | 26.41 | -2.28% | 34,498 |
| Mar 25, 2026 | 27.19 | 27.19 | 26.96 | 27.02 | +1.46% | 37,010 |
| Mar 24, 2026 | 26.54 | 26.80 | 26.41 | 26.63 | -0.69% | 127,962 |
| Mar 23, 2026 | 26.55 | 27.02 | 26.55 | 26.82 | +2.35% | 38,065 |
| Mar 20, 2026 | 26.81 | 26.81 | 26.08 | 26.20 | -2.86% | 85,504 |
| Mar 19, 2026 | 26.50 | 27.01 | 26.43 | 26.97 | -0.11% | 25,385 |
| Mar 18, 2026 | 27.33 | 27.33 | 26.98 | 27.00 | -1.82% | 43,611 |
| Mar 17, 2026 | 27.92 | 27.92 | 27.43 | 27.50 | +0.15% | 33,070 |
| Mar 16, 2026 | 27.20 | 27.46 | 27.20 | 27.46 | +1.85% | 59,313 |
| Mar 13, 2026 | 27.14 | 27.34 | 26.80 | 26.96 | -0.44% | 474,746 |
| Mar 12, 2026 | 27.39 | 27.39 | 27.01 | 27.08 | -2.59% | 58,954 |
| Mar 11, 2026 | 27.67 | 27.80 | 27.53 | 27.80 | +0.32% | 66,365 |
| Mar 10, 2026 | 27.83 | 28.11 | 27.59 | 27.71 | +0.40% | 32,229 |
| Mar 9, 2026 | 27.02 | 27.62 | 26.73 | 27.60 | +1.02% | 1,582,306 |
| Mar 6, 2026 | 27.02 | 27.47 | 27.02 | 27.32 | -0.98% | 77,575 |
| Mar 5, 2026 | 28.22 | 28.22 | 27.27 | 27.59 | -2.23% | 66,157 |
| Mar 4, 2026 | 28.01 | 28.28 | 27.93 | 28.22 | +0.97% | 35,746 |
| Mar 3, 2026 | 27.61 | 28.02 | 27.30 | 27.95 | -2.88% | 55,045 |
| Mar 2, 2026 | 28.74 | 28.99 | 28.66 | 28.78 | -1.91% | 38,360 |
| Feb 27, 2026 | 29.34 | 29.49 | 29.27 | 29.34 | -0.58% | 59,713 |
| Feb 26, 2026 | 29.51 | 29.51 | 29.29 | 29.51 | -0.04% | 20,277 |
| Feb 25, 2026 | 29.42 | 29.57 | 29.36 | 29.52 | +0.85% | 47,172 |
| Feb 24, 2026 | 29.06 | 29.30 | 29.03 | 29.27 | +0.57% | 46,901 |
| Feb 23, 2026 | 29.04 | 29.36 | 29.01 | 29.11 | -0.41% | 87,605 |
| Feb 20, 2026 | 28.90 | 29.23 | 28.88 | 29.23 | +1.01% | 79,236 |
| Feb 19, 2026 | 28.87 | 28.96 | 28.70 | 28.94 | -0.28% | 97,622 |
| Feb 18, 2026 | 28.96 | 29.16 | 28.96 | 29.02 | +0.24% | 79,070 |
| Feb 17, 2026 | 28.79 | 28.96 | 28.65 | 28.95 | -0.10% | 59,208 |
| Feb 13, 2026 | 28.85 | 29.01 | 28.72 | 28.98 | -0.55% | 124,401 |
| Feb 12, 2026 | 29.26 | 29.26 | 28.84 | 29.14 | -0.38% | 91,923 |
| Feb 11, 2026 | 29.12 | 29.32 | 29.02 | 29.25 | +0.58% | 147,960 |
| Feb 10, 2026 | 29.17 | 29.17 | 29.04 | 29.08 | +0.31% | 131,615 |
| Feb 9, 2026 | 28.88 | 29.04 | 28.61 | 28.99 | +0.94% | 93,761 |
| Feb 6, 2026 | 28.31 | 28.73 | 28.31 | 28.72 | +2.46% | 77,888 |
| Feb 5, 2026 | 28.15 | 28.35 | 28.02 | 28.03 | -1.16% | 29,307 |
| Feb 4, 2026 | 28.62 | 28.66 | 28.24 | 28.36 | -0.49% | 114,103 |
| Feb 3, 2026 | 28.50 | 28.52 | 28.26 | 28.50 | +0.42% | 153,694 |
| Feb 2, 2026 | 28.34 | 28.40 | 27.90 | 28.38 | +0.96% | 71,501 |
| Jan 30, 2026 | 28.41 | 28.50 | 28.08 | 28.11 | -1.56% | 1,046,109 |
| Jan 29, 2026 | 28.72 | 28.73 | 28.25 | 28.56 | +0.27% | 25,352 |
| Jan 28, 2026 | 28.61 | 28.61 | 28.36 | 28.48 | -0.51% | 22,948 |
| Jan 27, 2026 | 28.43 | 28.63 | 28.43 | 28.63 | +1.69% | 24,697 |
| Jan 26, 2026 | 28.10 | 28.25 | 28.10 | 28.15 | +0.43% | 118,639 |
| Jan 23, 2026 | 27.77 | 28.05 | 27.76 | 28.03 | +0.68% | 7,074 |
| Jan 22, 2026 | 27.78 | 27.92 | 27.75 | 27.84 | +0.65% | 35,045 |
| Jan 21, 2026 | 27.52 | 27.67 | 27.46 | 27.66 | +1.23% | 33,628 |
| Jan 20, 2026 | 27.41 | 27.52 | 27.29 | 27.32 | -1.18% | 20,771 |
| Jan 16, 2026 | 27.66 | 27.68 | 27.58 | 27.65 | +0.09% | 26,036 |
| Jan 15, 2026 | 27.55 | 27.74 | 27.55 | 27.62 | +0.45% | 25,859 |
| Jan 14, 2026 | 27.50 | 27.53 | 27.44 | 27.50 | +0.36% | 2,526 |
| Jan 13, 2026 | 27.46 | 27.46 | 27.36 | 27.40 | -0.51% | 33,720 |
| Jan 12, 2026 | 27.33 | 27.55 | 27.33 | 27.54 | +0.88% | 102,062 |
| Jan 9, 2026 | 27.18 | 27.31 | 27.11 | 27.30 | +0.59% | 129,449 |
| Jan 8, 2026 | 27.05 | 27.15 | 27.05 | 27.14 | +0.07% | 6,031 |
| Jan 7, 2026 | 27.19 | 27.19 | 27.07 | 27.12 | -0.62% | 21,148 |
| Jan 6, 2026 | 27.20 | 27.32 | 27.20 | 27.29 | +0.33% | 14,861 |
| Jan 5, 2026 | 27.00 | 27.26 | 27.00 | 27.20 | +0.88% | 4,106 |
| Jan 2, 2026 | 26.88 | 26.96 | 26.84 | 26.96 | +1.74% | 8,001 |
| Dec 31, 2025 | 26.60 | 26.60 | 26.49 | 26.50 | -0.42% | 14,108 |
| Dec 30, 2025 | 26.58 | 26.74 | 26.58 | 26.61 | +0.42% | 9,537 |
| Dec 29, 2025 | 26.55 | 26.55 | 26.48 | 26.50 | -0.56% | 11,752 |
| Dec 26, 2025 | 26.56 | 26.66 | 26.53 | 26.65 | +0.38% | 22,682 |
| Dec 24, 2025 | 26.49 | 26.55 | 26.48 | 26.55 | +0.15% | 3,150 |
| Dec 23, 2025 | 26.44 | 26.52 | 26.43 | 26.51 | +0.61% | 36,173 |
| Dec 22, 2025 | 26.28 | 26.36 | 26.28 | 26.35 | +0.46% | 9,485 |
| Dec 19, 2025 | 26.22 | 26.46 | 26.22 | 26.23 | +0.50% | 7,487 |
| Dec 18, 2025 | 26.02 | 26.19 | 26.02 | 26.10 | +0.77% | 4,512 |
| Dec 17, 2025 | 26.08 | 26.08 | 25.87 | 25.90 | -0.58% | 10,800 |
| Dec 16, 2025 | 26.12 | 26.12 | 25.98 | 26.05 | -0.72% | 20,010 |
| Dec 15, 2025 | 26.24 | 26.29 | 26.18 | 26.24 | +0.63% | 7,846 |
| Dec 12, 2025 | 26.31 | 26.38 | 26.03 | 26.07 | -0.93% | 553,264 |
| Dec 11, 2025 | 26.25 | 26.37 | 26.19 | 26.32 | +0.27% | 3,562 |
| Dec 10, 2025 | 26.04 | 26.30 | 25.97 | 26.25 | +1.07% | 34,949 |
| Dec 9, 2025 | 25.92 | 26.04 | 25.92 | 25.97 | +0.04% | 13,809 |
| Dec 8, 2025 | 26.02 | 26.06 | 25.91 | 25.96 | -0.09% | 266,321 |
| Dec 5, 2025 | 26.05 | 26.18 | 25.96 | 25.98 | -0.09% | 17,212 |
| Dec 4, 2025 | 26.03 | 26.09 | 25.96 | 26.01 | +0.01% | 57,209 |
| Dec 3, 2025 | 25.88 | 26.02 | 25.88 | 26.00 | +0.26% | 25,346 |
| Dec 2, 2025 | 25.95 | 25.97 | 25.82 | 25.94 | +0.49% | 25,093 |
| Dec 1, 2025 | 25.83 | 25.90 | 25.81 | 25.81 | -0.17% | 8,144 |
| Nov 28, 2025 | 25.75 | 25.87 | 25.74 | 25.85 | +0.36% | 10,990 |
| Nov 26, 2025 | 25.65 | 25.80 | 25.65 | 25.76 | +1.05% | 9,535 |
| Nov 25, 2025 | 25.37 | 25.52 | 25.35 | 25.50 | +0.89% | 10,661 |
| Nov 24, 2025 | 25.09 | 25.27 | 25.09 | 25.27 | +0.85% | 24,109 |
| Nov 21, 2025 | 24.89 | 25.11 | 24.84 | 25.06 | +1.15% | 19,384 |
| Nov 20, 2025 | 25.26 | 25.34 | 24.77 | 24.77 | -1.35% | 83,979 |
| Nov 19, 2025 | 25.17 | 25.24 | 25.03 | 25.11 | -0.17% | 36,855 |
| Nov 18, 2025 | 25.09 | 25.24 | 24.96 | 25.15 | -0.41% | 40,236 |
| Nov 17, 2025 | 25.40 | 25.53 | 25.20 | 25.25 | -1.28% | 29,317 |
| Nov 14, 2025 | 25.42 | 25.68 | 25.42 | 25.58 | -0.39% | 271,507 |
| Nov 13, 2025 | 25.95 | 25.95 | 25.65 | 25.68 | -1.03% | 101,862 |
| Nov 12, 2025 | 25.88 | 26.21 | 25.88 | 25.95 | +0.32% | 348,014 |
| Nov 11, 2025 | 25.77 | 25.87 | 25.77 | 25.87 | +0.80% | 14,078 |
| Nov 10, 2025 | 25.41 | 25.66 | 25.41 | 25.66 | +1.59% | 12,828 |
| Nov 7, 2025 | 25.09 | 25.26 | 25.05 | 25.26 | +0.37% | 8,753 |
| Nov 6, 2025 | 25.24 | 25.24 | 25.13 | 25.17 | -0.08% | 11,289 |
| Nov 5, 2025 | 25.05 | 25.24 | 25.05 | 25.19 | +0.93% | 9,493 |
| Nov 4, 2025 | 25.10 | 25.10 | 24.93 | 24.95 | -1.27% | 9,294 |
| Nov 3, 2025 | 25.22 | 25.29 | 25.22 | 25.28 | +0.38% | 9,416 |
Daily open, high, low, close and volume for MFS Blended Research International Equity ETF (BRIE). Showing 250 trading days. Unadjusted prices.