Dark

BREE
MFS Blended Research Emerging Markets Equity ETF
stock NYSE ETF

At Close

0.00USD0.000%(0.00)318

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

27.67USD0.000%(+27.67)4

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	27.6500	27.6670	27.6500	27.6670	+1.149%	319	0.000%
2026-10-01	27.2500	27.3527	27.1500	27.3527	+0.202%	1,667	+1.149%
2026-09-30	27.4500	27.4500	27.2975	27.2975	-1.060%	738	+1.354%
2026-09-29	27.3500	27.5900	27.3500	27.5900	+0.425%	594	+0.279%
2026-09-28	27.3500	27.5000	27.3500	27.4733	-0.928%	762	+0.705%
2026-09-25	27.6300	27.7500	27.6300	27.7306	+0.779%	313	-0.229%
2026-09-24	27.5300	27.6300	27.4500	27.5163	-0.484%	1,440	+0.548%
2026-09-23	27.8700	27.8700	27.6500	27.6500	-1.980%	1,115	+0.061%
2026-09-22	28.0300	28.2085	27.9900	28.2085	+0.841%	1,650	-1.920%
2026-09-21	27.6900	27.9732	27.6900	27.9732	+2.528%	1,152	-1.095%
2026-09-18	27.2000	27.2836	27.2000	27.2836	+0.034%	314	+1.405%
2026-09-17	27.2000	27.2743	27.2000	27.2743	+1.835%	551	+1.440%
2026-09-16	27.0200	27.2000	26.7828	26.7828	-0.136%	6,494	+3.301%
2026-09-15	26.9000	26.9000	26.8194	26.8194	-0.479%	429	+3.160%
2026-09-14	26.9485	26.9485	26.9485	26.9485	-2.680%	115	+2.666%
2026-09-11	27.6905	27.6905	27.6905	27.6905	+1.120%	51	-0.085%
2026-09-10	27.3839	27.3839	27.3839	27.3839	-1.710%	37	+1.034%
2026-09-09	27.8000	27.8603	27.8000	27.8603	-0.357%	340	-0.694%
2026-09-08	27.9600	27.9600	27.9600	27.9600	+0.426%	44	-1.048%
2026-09-04	27.6500	27.8415	27.6500	27.8415	+1.478%	840	-0.627%
2026-09-03	27.2000	27.4359	27.1300	27.4359	+0.479%	1,046	+0.842%
2026-09-02	27.2500	27.3050	27.2500	27.3050	+0.588%	350	+1.326%
2026-09-01	27.3400	27.3400	27.1454	27.1454	-0.344%	1,157	+1.922%
2026-08-31	27.2392	27.2392	27.2392	27.2392	-0.069%	202	+1.571%
2026-08-28	27.5000	27.5100	27.2579	27.2579	-0.651%	1,513	+1.501%
2026-08-27	27.4200	27.4500	27.3750	27.4365	+0.398%	1,791	+0.840%
2026-08-26	27.4000	27.4000	27.3276	27.3276	+0.125%	3,179	+1.242%
2026-08-25	27.1000	27.2936	27.1000	27.2936	+1.633%	1,192	+1.368%
2026-08-24	26.8500	26.8550	26.8500	26.8550	-1.151%	563	+3.024%
2026-08-21	27.2000	27.2000	27.1677	27.1677	+0.877%	856	+1.838%
2026-08-20	26.8800	26.9900	26.8800	26.9314	+0.582%	1,035	+2.731%
2026-08-19	26.7200	26.7755	26.7200	26.7755	+0.785%	499	+3.330%
2026-08-18	26.7500	26.7500	26.5669	26.5669	-2.697%	1,690	+4.141%
2026-08-17	27.4500	27.5300	27.3033	27.3033	+0.805%	855	+1.332%
2026-08-14	27.2000	27.2000	27.0400	27.0853	-0.017%	561	+2.148%
2026-08-13	27.1800	27.1800	27.0899	27.0899	+1.082%	517	+2.130%
2026-08-12	26.8000	26.9700	26.8000	26.8000	+0.487%	667	+3.235%
2026-08-11	26.7600	26.7600	26.6100	26.6700	+0.380%	3,451	+3.738%
2026-08-10	26.5690	26.5690	26.5690	26.5690	-0.234%	1,154	+4.133%
2026-08-07	26.6312	26.6312	26.6312	26.6312	+0.174%	9	+3.889%
2026-08-06	26.5000	26.6000	26.5000	26.5850	-0.895%	798	+4.070%
2026-08-05	26.8250	26.8250	26.8250	26.8250	-0.516%	55	+3.139%
2026-08-04	26.8000	26.9640	26.8000	26.9640	+2.339%	626	+2.607%
2026-08-03	26.2000	26.3477	26.1800	26.3477	+0.968%	1,448	+5.007%
2026-07-31	26.4600	26.4600	25.9100	26.0950	+1.874%	1,328	+6.024%
2026-07-30	25.3900	25.6150	25.3900	25.6150	+2.916%	446	+8.011%
2026-07-29	25.0000	25.0800	24.8892	24.8892	-2.261%	1,007	+11.161%
2026-07-28	25.4650	25.4650	25.4650	25.4650	-1.886%	11	+8.647%
2026-07-27	26.1000	26.1000	25.9545	25.9545	+0.806%	901	+6.598%
2026-07-24	25.8800	25.8800	25.7471	25.7471	-1.894%	635	+7.457%
2026-07-23	26.3000	26.3000	26.2441	26.2441	-0.808%	309	+5.422%
2026-07-22	26.5000	26.5000	26.4578	26.4578	-0.516%	166	+4.570%
2026-07-21	26.3000	26.5950	26.3000	26.5950	+2.940%	809	+4.031%
2026-07-20	25.9700	25.9700	25.8354	25.8354	+0.527%	134	+7.089%
2026-07-17	25.6000	25.8900	25.2887	25.6999	-1.106%	880	+7.654%
2026-07-16	26.0850	26.0850	25.9873	25.9873	-2.026%	1,208	+6.464%
2026-07-15	26.6000	26.6000	26.3000	26.5246	-0.097%	2,591	+4.307%
2026-07-14	26.5503	26.5503	26.5503	26.5503	+1.428%	6	+4.206%
2026-07-13	26.2000	26.2000	26.1765	26.1765	-3.600%	307	+5.694%
2026-07-10	27.1000	27.1540	27.1000	27.1540	+0.189%	336	+1.889%
2026-07-09	27.0500	27.1500	27.0500	27.1028	+1.124%	2,013	+2.082%
2026-07-08	26.6200	26.8016	26.6200	26.8016	+0.409%	1,315	+3.229%
2026-07-07	26.7000	26.7000	26.6000	26.6923	-2.703%	719	+3.652%
2026-07-06	27.2500	27.4338	27.2500	27.4338	+3.615%	781	+0.850%
2026-07-02	27.0000	27.1000	26.3500	26.4767	-1.920%	2,583	+4.496%
2026-07-01	27.1000	27.1200	26.9950	26.9950	-2.702%	1,785	+2.489%
2026-06-30	27.2900	27.7447	27.2900	27.7447	+3.390%	2,390	-0.280%
2026-06-29	26.8000	26.8350	26.7000	26.8350	-1.295%	609	+3.100%
2026-06-26	26.9700	27.1872	26.9700	27.1872	-1.070%	908	+1.765%
2026-06-25	27.8900	27.8900	27.4813	27.4813	+1.285%	898	+0.676%
2026-06-24	27.1300	27.2100	26.9800	27.1327	+0.166%	1,501	+1.969%
2026-06-23	27.3000	27.4600	27.0876	27.0876	-5.278%	1,531	+2.139%
2026-06-22	28.5900	28.5969	28.5900	28.5969	+0.628%	536	-3.252%
2026-06-18	28.0600	28.4183	28.0600	28.4183	+3.133%	2,124	-2.644%
2026-06-17	27.9950	27.9950	27.5500	27.5550	-0.506%	1,904	+0.406%
2026-06-16	28.0000	28.0000	27.6900	27.6950	-1.072%	1,679	-0.101%
2026-06-15	27.9950	27.9950	27.9950	27.9950	+2.942%	89	-1.172%
2026-06-12	27.1700	27.1950	27.1700	27.1950	+0.543%	414	+1.736%
2026-06-11	26.1500	27.0480	26.1500	27.0480	+4.031%	1,823	+2.289%
2026-06-10	26.3000	26.4000	26.0000	26.0000	-1.674%	2,670	+6.412%
2026-06-09	26.9000	26.9000	26.1799	26.4427	+0.367%	2,270	+4.630%
2026-06-08	26.4500	26.4500	26.3459	26.3459	+1.371%	274	+5.014%
2026-06-05	26.7500	26.7500	25.9895	25.9895	-6.090%	1,997	+6.455%
2026-06-04	27.5400	27.6750	27.5400	27.6750	-0.764%	438	-0.029%
2026-06-03	28.0000	28.0000	27.8800	27.8880	-1.246%	1,234	-0.792%
2026-06-02	28.0500	28.2500	28.0500	28.2400	+1.092%	1,597	-2.029%
2026-06-01	27.5100	27.9350	27.5100	27.9350	+2.423%	761	-0.959%
2026-05-29	27.2500	27.2741	27.2500	27.2741	+0.032%	478	+1.441%
2026-05-28	26.9000	27.2800	26.9000	27.2654	+0.665%	2,405	+1.473%
2026-05-27	27.1450	27.1450	27.0200	27.0854	+0.502%	644	+2.147%
2026-05-26	26.6500	26.9500	26.6500	26.9500	+3.356%	863	+2.660%
2026-05-22	26.1000	26.1700	26.0750	26.0750	-0.439%	537	+6.105%
2026-05-21	26.0000	26.2000	25.9450	26.1899	+0.989%	1,203	+5.640%
2026-05-20	25.6000	25.9335	25.6000	25.9335	+1.441%	2,383	+6.684%
2026-05-19	25.3500	25.6500	25.3500	25.5650	-0.487%	1,257	+8.222%
2026-05-18	25.8600	25.8600	25.6500	25.6900	-0.868%	2,337	+7.696%
2026-05-15	25.7200	25.9150	25.7200	25.9150	-2.903%	5,489	+6.761%
2026-05-14	26.6100	26.6900	26.6100	26.6899	+0.660%	1,566	+3.661%
2026-05-13	26.4000	26.6400	26.4000	26.5150	+1.470%	9,127	+4.345%
2026-05-12	26.3500	26.3500	25.8300	26.1309	-3.161%	16,630	+5.878%
2026-05-11	26.8750	26.9839	26.8750	26.9839	+0.837%	3,875	+2.532%
2026-05-08	26.7000	26.7800	26.7000	26.7600	+1.190%	2,608	+3.389%
2026-05-07	26.6950	26.7000	26.4453	26.4453	-0.935%	7,251	+4.620%
2026-05-06	26.6000	26.6950	26.6000	26.6950	+3.720%	1,772	+3.641%
2026-05-05	25.5000	25.8000	25.5000	25.7375	+1.854%	1,100	+7.497%
2026-05-04	25.4500	25.4500	25.2691	25.2691	+0.002%	741	+9.489%
2026-05-01	25.2500	25.3500	25.2500	25.2686	+0.026%	600	+9.492%
2026-04-30	25.0000	25.2621	25.0000	25.2621	+2.050%	928	+9.520%
2026-04-29	24.7546	24.7546	24.7546	24.7546	-0.167%	0	+11.765%
2026-04-28	24.8000	24.8000	24.7000	24.7961	-1.090%	700	+11.578%
2026-04-27	25.1500	25.1500	25.0500	25.0693	+0.015%	702	+10.362%
2026-04-24	24.9500	25.0656	24.9500	25.0656	+1.687%	724	+10.378%
2026-04-23	24.7000	24.7000	24.6000	24.6498	-1.518%	800	+12.240%
2026-04-22	24.8600	25.0300	24.8600	25.0297	+1.921%	9,300	+10.537%
2026-04-21	24.9200	24.9200	24.5580	24.5580	-1.177%	8,301	+12.660%
2026-04-20	24.8500	24.8700	24.8500	24.8505	-0.876%	7,504	+11.334%
2026-04-17	25.1000	25.3000	25.0700	25.0700	+1.797%	8,259	+10.359%
2026-04-16	24.6700	24.6700	24.6274	24.6274	+0.209%	7,550	+12.342%
2026-04-15	24.6000	24.6100	24.5761	24.5761	-0.320%	7,501	+12.577%
2026-04-14	24.5000	24.6550	24.5000	24.6550	+1.649%	8,104	+12.217%
2026-04-13	24.0000	24.2550	24.0000	24.2550	+0.634%	8,150	+14.067%
2026-04-10	24.2500	24.2600	24.1022	24.1022	+0.456%	8,000	+14.790%
2026-04-09	23.7800	24.0000	23.7800	23.9928	-0.051%	8,101	+15.314%
2026-04-08	24.0600	24.0600	24.0050	24.0050	+5.403%	8,341	+15.255%
2026-04-07	22.6000	22.7745	22.5500	22.7745	+0.099%	8,100	+21.482%
2026-04-06	22.7500	22.7900	22.7500	22.7520	+1.062%	7,828	+21.602%
2026-04-02	22.2000	22.5130	22.2000	22.5130	-1.107%	9,600	+22.893%
2026-04-01	22.8500	22.8500	22.7650	22.7650	+1.178%	8,541	+21.533%
2026-03-31	21.8500	22.5000	21.8500	22.5000	+3.666%	9,700	+22.964%
2026-03-30	21.9000	21.9000	21.7000	21.7044	-1.214%	8,674	+27.472%
2026-03-27	22.0000	22.0899	21.9711	21.9711	-0.583%	8,021	+25.925%
2026-03-26	22.4600	22.4900	22.1000	22.1000	-3.293%	8,622	+25.190%
2026-03-25	22.9000	22.9500	22.8526	22.8526	+1.411%	7,892	+21.067%
2026-03-24	22.5000	22.6000	22.4400	22.5347	-0.893%	8,000	+22.775%
2026-03-23	22.6300	22.9300	22.6300	22.7377	+2.575%	19,787	+21.679%
2026-03-20	22.6000	22.6000	22.1668	22.1668	-2.959%	9,210	+24.813%
2026-03-19	22.5700	22.9000	22.5300	22.8428	-0.489%	9,799	+21.119%
2026-03-18	23.2300	23.2300	22.9550	22.9550	-1.424%	8,236	+20.527%
2026-03-17	23.3500	23.3600	23.2865	23.2865	+0.602%	8,636	+18.811%
2026-03-16	23.1000	23.2000	23.1000	23.1471	+2.301%	8,300	+19.527%
2026-03-13	22.9000	23.0000	22.6264	22.6264	-0.521%	8,743	+22.278%
2026-03-12	23.0500	23.0500	22.7449	22.7449	-3.208%	9,560	+21.640%
2026-03-11	23.4115	23.5700	23.4115	23.4987	-0.071%	8,772	+17.738%
2026-03-10	23.4500	23.8500	23.4500	23.5155	+0.948%	22,627	+17.654%
2026-03-09	22.5400	23.2946	22.5400	23.2946	+0.995%	8,757	+18.770%
2026-03-06	22.7600	23.0900	22.7500	23.0650	-0.341%	9,331	+19.952%
2026-03-05	24.7500	24.7500	22.5000	23.1440	0.000%	646,621	+19.543%

.dark-mode .kqrvrf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kqrvrf{ color: #333333; background-color: white; border: 2px solid #333333; }BREEMFS Blended Research Emerging Markets Equity ETFstock NYSE ETF

BREE
MFS Blended Research Emerging Markets Equity ETF
stock NYSE ETF