Dark

BREE
MFS Blended Research Emerging Markets Equity ETF
stock NYSE ETF

At Close

0.00USD0.000%(0.00)1,328

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	26.4600	26.4600	25.9100	26.0950	+1.874%	1,328	0.000%
2026-07-30	25.3900	25.6150	25.3900	25.6150	+2.916%	446	+1.874%
2026-07-29	25.0000	25.0800	24.8892	24.8892	-2.261%	1,007	+4.845%
2026-07-28	25.4650	25.4650	25.4650	25.4650	-1.886%	11	+2.474%
2026-07-27	26.1000	26.1000	25.9545	25.9545	+0.806%	901	+0.541%
2026-07-24	25.8800	25.8800	25.7471	25.7471	-1.894%	635	+1.351%
2026-07-23	26.3000	26.3000	26.2441	26.2441	-0.808%	309	-0.568%
2026-07-22	26.5000	26.5000	26.4578	26.4578	-0.516%	166	-1.371%
2026-07-21	26.3000	26.5950	26.3000	26.5950	+2.940%	809	-1.880%
2026-07-20	25.9700	25.9700	25.8354	25.8354	+0.527%	134	+1.005%
2026-07-17	25.6000	25.8900	25.2887	25.6999	-1.106%	880	+1.537%
2026-07-16	26.0850	26.0850	25.9873	25.9873	-2.026%	1,208	+0.414%
2026-07-15	26.6000	26.6000	26.3000	26.5246	-0.097%	2,591	-1.620%
2026-07-14	26.5503	26.5503	26.5503	26.5503	+1.428%	6	-1.715%
2026-07-13	26.2000	26.2000	26.1765	26.1765	-3.600%	307	-0.311%
2026-07-10	27.1000	27.1540	27.1000	27.1540	+0.189%	336	-3.900%
2026-07-09	27.0500	27.1500	27.0500	27.1028	+1.124%	2,013	-3.718%
2026-07-08	26.6200	26.8016	26.6200	26.8016	+0.409%	1,315	-2.636%
2026-07-07	26.7000	26.7000	26.6000	26.6923	-2.703%	719	-2.238%
2026-07-06	27.2500	27.4338	27.2500	27.4338	+3.615%	781	-4.880%
2026-07-02	27.0000	27.1000	26.3500	26.4767	-1.920%	2,583	-1.442%
2026-07-01	27.1000	27.1200	26.9950	26.9950	-2.702%	1,785	-3.334%
2026-06-30	27.2900	27.7447	27.2900	27.7447	+3.390%	2,390	-5.946%
2026-06-29	26.8000	26.8350	26.7000	26.8350	-1.295%	609	-2.758%
2026-06-26	26.9700	27.1872	26.9700	27.1872	-1.070%	908	-4.017%
2026-06-25	27.8900	27.8900	27.4813	27.4813	+1.285%	898	-5.045%
2026-06-24	27.1300	27.2100	26.9800	27.1327	+0.166%	1,501	-3.825%
2026-06-23	27.3000	27.4600	27.0876	27.0876	-5.278%	1,531	-3.664%
2026-06-22	28.5900	28.5969	28.5900	28.5969	+0.628%	536	-8.749%
2026-06-18	28.0600	28.4183	28.0600	28.4183	+3.133%	2,124	-8.175%
2026-06-17	27.9950	27.9950	27.5500	27.5550	-0.506%	1,904	-5.298%
2026-06-16	28.0000	28.0000	27.6900	27.6950	-1.072%	1,679	-5.777%
2026-06-15	27.9950	27.9950	27.9950	27.9950	+2.942%	89	-6.787%
2026-06-12	27.1700	27.1950	27.1700	27.1950	+0.543%	414	-4.045%
2026-06-11	26.1500	27.0480	26.1500	27.0480	+4.031%	1,823	-3.523%
2026-06-10	26.3000	26.4000	26.0000	26.0000	-1.674%	2,670	+0.365%
2026-06-09	26.9000	26.9000	26.1799	26.4427	+0.367%	2,270	-1.315%
2026-06-08	26.4500	26.4500	26.3459	26.3459	+1.371%	274	-0.952%
2026-06-05	26.7500	26.7500	25.9895	25.9895	-6.090%	1,997	+0.406%
2026-06-04	27.5400	27.6750	27.5400	27.6750	-0.764%	438	-5.709%
2026-06-03	28.0000	28.0000	27.8800	27.8880	-1.246%	1,234	-6.429%
2026-06-02	28.0500	28.2500	28.0500	28.2400	+1.092%	1,597	-7.596%
2026-06-01	27.5100	27.9350	27.5100	27.9350	+2.423%	761	-6.587%
2026-05-29	27.2500	27.2741	27.2500	27.2741	+0.032%	478	-4.323%
2026-05-28	26.9000	27.2800	26.9000	27.2654	+0.665%	2,405	-4.293%
2026-05-27	27.1450	27.1450	27.0200	27.0854	+0.502%	644	-3.657%
2026-05-26	26.6500	26.9500	26.6500	26.9500	+3.356%	863	-3.173%
2026-05-22	26.1000	26.1700	26.0750	26.0750	-0.439%	537	+0.077%
2026-05-21	26.0000	26.2000	25.9450	26.1899	+0.989%	1,203	-0.362%
2026-05-20	25.6000	25.9335	25.6000	25.9335	+1.441%	2,383	+0.623%
2026-05-19	25.3500	25.6500	25.3500	25.5650	-0.487%	1,257	+2.073%
2026-05-18	25.8600	25.8600	25.6500	25.6900	-0.868%	2,337	+1.576%
2026-05-15	25.7200	25.9150	25.7200	25.9150	-2.903%	5,489	+0.695%
2026-05-14	26.6100	26.6900	26.6100	26.6899	+0.660%	1,566	-2.229%
2026-05-13	26.4000	26.6400	26.4000	26.5150	+1.470%	9,127	-1.584%
2026-05-12	26.3500	26.3500	25.8300	26.1309	-3.161%	16,630	-0.137%
2026-05-11	26.8750	26.9839	26.8750	26.9839	+0.837%	3,875	-3.294%
2026-05-08	26.7000	26.7800	26.7000	26.7600	+1.190%	2,608	-2.485%
2026-05-07	26.6950	26.7000	26.4453	26.4453	-0.935%	7,251	-1.325%
2026-05-06	26.6000	26.6950	26.6000	26.6950	+3.720%	1,772	-2.248%
2026-05-05	25.5000	25.8000	25.5000	25.7375	+1.854%	1,100	+1.389%
2026-05-04	25.4500	25.4500	25.2691	25.2691	+0.002%	741	+3.268%
2026-05-01	25.2500	25.3500	25.2500	25.2686	+0.026%	600	+3.270%
2026-04-30	25.0000	25.2621	25.0000	25.2621	+2.050%	928	+3.297%
2026-04-29	24.7546	24.7546	24.7546	24.7546	-0.167%	0	+5.415%
2026-04-28	24.8000	24.8000	24.7000	24.7961	-1.090%	700	+5.238%
2026-04-27	25.1500	25.1500	25.0500	25.0693	+0.015%	702	+4.091%
2026-04-24	24.9500	25.0656	24.9500	25.0656	+1.687%	724	+4.107%
2026-04-23	24.7000	24.7000	24.6000	24.6498	-1.518%	800	+5.863%
2026-04-22	24.8600	25.0300	24.8600	25.0297	+1.921%	9,300	+4.256%
2026-04-21	24.9200	24.9200	24.5580	24.5580	-1.177%	8,301	+6.259%
2026-04-20	24.8500	24.8700	24.8500	24.8505	-0.876%	7,504	+5.008%
2026-04-17	25.1000	25.3000	25.0700	25.0700	+1.797%	8,259	+4.089%
2026-04-16	24.6700	24.6700	24.6274	24.6274	+0.209%	7,550	+5.959%
2026-04-15	24.6000	24.6100	24.5761	24.5761	-0.320%	7,501	+6.180%
2026-04-14	24.5000	24.6550	24.5000	24.6550	+1.649%	8,104	+5.841%
2026-04-13	24.0000	24.2550	24.0000	24.2550	+0.634%	8,150	+7.586%
2026-04-10	24.2500	24.2600	24.1022	24.1022	+0.456%	8,000	+8.268%
2026-04-09	23.7800	24.0000	23.7800	23.9928	-0.051%	8,101	+8.762%
2026-04-08	24.0600	24.0600	24.0050	24.0050	+5.403%	8,341	+8.707%
2026-04-07	22.6000	22.7745	22.5500	22.7745	+0.099%	8,100	+14.580%
2026-04-06	22.7500	22.7900	22.7500	22.7520	+1.062%	7,828	+14.693%
2026-04-02	22.2000	22.5130	22.2000	22.5130	-1.107%	9,600	+15.911%
2026-04-01	22.8500	22.8500	22.7650	22.7650	+1.178%	8,541	+14.628%
2026-03-31	21.8500	22.5000	21.8500	22.5000	+3.666%	9,700	+15.978%
2026-03-30	21.9000	21.9000	21.7000	21.7044	-1.214%	8,674	+20.229%
2026-03-27	22.0000	22.0899	21.9711	21.9711	-0.583%	8,021	+18.770%
2026-03-26	22.4600	22.4900	22.1000	22.1000	-3.293%	8,622	+18.077%
2026-03-25	22.9000	22.9500	22.8526	22.8526	+1.411%	7,892	+14.188%
2026-03-24	22.5000	22.6000	22.4400	22.5347	-0.893%	8,000	+15.799%
2026-03-23	22.6300	22.9300	22.6300	22.7377	+2.575%	19,787	+14.765%
2026-03-20	22.6000	22.6000	22.1668	22.1668	-2.959%	9,210	+17.721%
2026-03-19	22.5700	22.9000	22.5300	22.8428	-0.489%	9,799	+14.237%
2026-03-18	23.2300	23.2300	22.9550	22.9550	-1.424%	8,236	+13.679%
2026-03-17	23.3500	23.3600	23.2865	23.2865	+0.602%	8,636	+12.061%
2026-03-16	23.1000	23.2000	23.1000	23.1471	+2.301%	8,300	+12.736%
2026-03-13	22.9000	23.0000	22.6264	22.6264	-0.521%	8,743	+15.330%
2026-03-12	23.0500	23.0500	22.7449	22.7449	-3.208%	9,560	+14.729%
2026-03-11	23.4115	23.5700	23.4115	23.4987	-0.071%	8,772	+11.049%
2026-03-10	23.4500	23.8500	23.4500	23.5155	+0.948%	22,627	+10.969%
2026-03-09	22.5400	23.2946	22.5400	23.2946	+0.995%	8,757	+12.022%
2026-03-06	22.7600	23.0900	22.7500	23.0650	-0.341%	9,331	+13.137%
2026-03-05	24.7500	24.7500	22.5000	23.1440	0.000%	646,621	+12.751%

.dark-mode .sgBJTl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sgBJTl{ 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