Dark

BRIE
MFS Blended Research International Equity ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:30 PM EDT

30.22USD-0.494%(-0.15)55,575

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

30.22USD0.000%(0.00)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	30.4700	30.4700	29.9200	30.2200	-0.428%	55,576	0.000%
2026-07-30	29.8300	30.3700	29.8300	30.3500	+2.951%	81,025	-0.428%
2026-07-29	29.7200	29.9200	29.3250	29.4800	-0.741%	105,653	+2.510%
2026-07-28	29.6100	29.7400	29.3850	29.7000	-0.402%	102,801	+1.751%
2026-07-27	30.0200	30.0200	29.6100	29.8200	+0.370%	120,405	+1.341%
2026-07-24	29.8000	29.8800	29.6300	29.7100	-0.302%	86,021	+1.717%
2026-07-23	29.7900	29.8950	29.6500	29.8000	-0.865%	112,665	+1.409%
2026-07-22	30.1100	30.1699	30.0500	30.0600	0.000%	91,614	+0.532%
2026-07-21	30.0200	30.1000	29.8200	30.0600	+1.864%	111,403	+0.532%
2026-07-20	29.8300	29.8300	29.4900	29.5100	-0.034%	118,955	+2.406%
2026-07-17	29.3500	29.6800	29.2400	29.5200	-0.840%	161,003	+2.371%
2026-07-16	30.1900	30.1900	29.6500	29.7700	-0.734%	175,796	+1.512%
2026-07-15	30.1100	30.1100	29.7301	29.9900	+0.335%	114,008	+0.767%
2026-07-14	29.9000	30.0100	29.8200	29.8900	+0.946%	129,283	+1.104%
2026-07-13	29.8800	29.8800	29.5800	29.6100	-1.824%	176,944	+2.060%
2026-07-10	30.1300	30.2300	30.0200	30.1600	+0.266%	152,790	+0.199%
2026-07-09	30.1200	30.2000	29.9800	30.0800	+0.468%	313,950	+0.465%
2026-07-08	29.7300	29.9400	29.5350	29.9400	-0.266%	163,443	+0.935%
2026-07-07	30.2700	30.2700	29.9200	30.0200	-1.477%	101,436	+0.666%
2026-07-06	30.2800	30.4900	30.2800	30.4700	+1.753%	110,128	-0.820%
2026-07-02	30.1400	30.2750	29.6400	29.9450	+0.285%	117,623	+0.918%
2026-07-01	30.0500	30.0500	29.8100	29.8600	-1.517%	162,767	+1.206%
2026-06-30	30.2100	30.3600	30.0700	30.3200	+0.597%	211,588	-0.330%
2026-06-29	30.0400	30.1400	29.6800	30.1400	+0.576%	166,932	+0.265%
2026-06-26	29.8900	30.1100	29.7800	29.9675	-0.572%	137,015	+0.843%
2026-06-25	30.0200	30.3900	29.8900	30.1400	+1.107%	148,087	+0.265%
2026-06-24	29.8900	29.8900	29.6301	29.8100	-0.201%	125,952	+1.375%
2026-06-23	29.9400	30.0650	29.8200	29.8700	-2.767%	136,657	+1.172%
2026-06-22	30.7200	31.0300	30.6500	30.7200	+0.359%	169,462	-1.628%
2026-06-18	30.6400	30.6600	30.5050	30.6100	+1.090%	64,040	-1.274%
2026-06-17	30.6500	30.8590	30.2400	30.2800	-0.754%	107,063	-0.198%
2026-06-16	30.7300	30.7300	30.4902	30.5100	-0.262%	75,878	-0.951%
2026-06-15	30.7500	30.7500	30.5200	30.5900	+1.291%	46,023	-1.210%
2026-06-12	30.0900	30.2500	29.9807	30.2000	+0.600%	52,847	+0.066%
2026-06-11	29.4000	30.0500	29.2800	30.0200	+3.410%	84,898	+0.666%
2026-06-10	29.3000	29.4499	29.0200	29.0300	-1.460%	88,193	+4.099%
2026-06-09	29.8000	29.8387	28.9100	29.4600	+0.375%	108,992	+2.580%
2026-06-08	29.4900	29.4900	29.2900	29.3500	+0.755%	140,136	+2.964%
2026-06-05	29.7300	29.8500	29.0500	29.1300	-3.447%	139,766	+3.742%
2026-06-04	30.0800	30.2000	29.9099	30.1700	+0.366%	234,407	+0.166%
2026-06-03	30.3200	30.3200	30.0216	30.0600	-1.183%	430,314	+0.532%
2026-06-02	30.2900	30.4500	30.2000	30.4200	+0.862%	266,152	-0.657%
2026-06-01	29.9800	30.2500	29.8301	30.1600	+0.634%	51,515	+0.199%
2026-05-29	30.0700	30.1100	29.9000	29.9700	+0.436%	87,476	+0.834%
2026-05-28	29.6300	30.1700	29.5336	29.8400	+0.034%	89,897	+1.273%
2026-05-27	30.0000	30.0000	29.7300	29.8300	-0.267%	212,042	+1.307%
2026-05-26	29.8000	29.9100	29.7800	29.9100	+1.943%	216,871	+1.036%
2026-05-22	29.4200	29.4800	29.3000	29.3400	-0.458%	62,706	+2.999%
2026-05-21	29.2100	29.6000	29.0740	29.4750	+0.289%	59,018	+2.528%
2026-05-20	28.9600	29.3900	28.9300	29.3900	+1.696%	62,525	+2.824%
2026-05-19	29.0300	29.0999	28.7850	28.9000	-0.821%	59,087	+4.567%
2026-05-18	29.4200	29.4200	28.9150	29.1392	+0.758%	62,326	+3.709%
2026-05-15	29.7800	29.7800	28.9200	28.9200	-2.429%	88,533	+4.495%
2026-05-14	29.6700	29.7792	29.6000	29.6400	-0.101%	433,343	+1.957%
2026-05-13	29.5300	29.7000	29.3750	29.6700	+0.747%	154,020	+1.854%
2026-05-12	29.3400	29.4700	29.1100	29.4500	-1.042%	127,988	+2.615%
2026-05-11	29.7700	29.8000	29.6800	29.7600	+0.671%	301,948	+1.546%
2026-05-08	29.6300	29.6300	29.4450	29.5617	+0.824%	67,520	+2.227%
2026-05-07	29.8200	29.8200	29.3200	29.3200	-1.578%	45,270	+3.070%
2026-05-06	29.7100	29.9900	29.6300	29.7900	+2.795%	47,889	+1.443%
2026-05-05	29.1400	29.1400	28.8150	28.9800	+1.400%	265,865	+4.279%
2026-05-04	28.7800	28.8700	28.5050	28.5800	-0.902%	76,796	+5.738%
2026-05-01	28.8900	29.0499	28.8200	28.8400	0.000%	70,069	+4.785%
2026-04-30	28.5700	28.9160	28.4900	28.8400	+2.161%	142,281	+4.785%
2026-04-29	28.7500	28.7500	28.1250	28.2300	-0.941%	59,657	+7.049%
2026-04-28	28.4700	28.5399	28.3412	28.4981	-0.600%	368,174	+6.042%
2026-04-27	28.7200	28.7600	28.5700	28.6700	+0.035%	117,691	+5.406%
2026-04-24	28.5100	28.7000	28.4400	28.6600	+0.766%	108,502	+5.443%
2026-04-23	28.6100	28.6700	28.2486	28.4420	-1.071%	108,487	+6.251%
2026-04-22	28.8200	28.8200	28.6650	28.7500	+0.665%	146,241	+5.113%
2026-04-21	28.9800	29.0400	28.5300	28.5600	-1.771%	90,838	+5.812%
2026-04-20	29.0300	29.1000	28.8800	29.0750	-0.496%	248,660	+3.938%
2026-04-17	29.2100	29.4000	29.1400	29.2200	+1.423%	33,836	+3.422%
2026-04-16	28.9100	28.9100	28.7000	28.8100	-0.242%	34,675	+4.894%
2026-04-15	28.8900	28.8900	28.7150	28.8800	-0.500%	63,315	+4.640%
2026-04-14	28.8800	29.0600	28.8800	29.0250	+0.886%	44,167	+4.117%
2026-04-13	28.2700	28.7800	28.2700	28.7700	+0.700%	987,246	+5.040%
2026-04-10	28.6800	28.7150	28.5301	28.5700	+0.035%	208,566	+5.775%
2026-04-09	28.3700	28.6000	28.2000	28.5600	-0.140%	45,164	+5.812%
2026-04-08	28.6100	28.6500	28.3800	28.6000	+4.158%	322,102	+5.664%
2026-04-07	27.3300	27.4582	27.0400	27.4582	+0.066%	33,548	+10.058%
2026-04-06	27.3100	27.5100	27.2800	27.4400	+0.808%	46,378	+10.131%
2026-04-02	26.8900	27.3300	26.8000	27.2200	-0.982%	38,915	+11.021%
2026-04-01	27.4000	27.6300	27.3600	27.4900	+1.664%	1,166,370	+9.931%
2026-03-31	26.7100	27.0400	26.3950	27.0400	+3.364%	95,853	+11.760%
2026-03-30	26.3600	26.4600	26.1000	26.1600	-0.267%	21,888	+15.520%
2026-03-27	26.3500	26.4689	26.2000	26.2300	-0.663%	40,113	+15.212%
2026-03-26	26.6900	26.8300	26.3900	26.4050	-2.276%	34,498	+14.448%
2026-03-25	27.1900	27.1900	26.9600	27.0200	+1.465%	37,010	+11.843%
2026-03-24	26.5400	26.7987	26.4100	26.6300	-0.690%	127,962	+13.481%
2026-03-23	26.5500	27.0200	26.5500	26.8150	+2.347%	38,065	+12.698%
2026-03-20	26.8100	26.8100	26.0800	26.2000	-2.855%	85,504	+15.344%
2026-03-19	26.5000	27.0100	26.4300	26.9700	-0.111%	25,385	+12.050%
2026-03-18	27.3300	27.3300	26.9800	27.0000	-1.818%	43,611	+11.926%
2026-03-17	27.9200	27.9200	27.4250	27.5000	+0.146%	33,070	+9.891%
2026-03-16	27.2000	27.4600	27.2000	27.4600	+1.855%	59,313	+10.051%
2026-03-13	27.1400	27.3399	26.8020	26.9600	-0.443%	474,746	+12.092%
2026-03-12	27.3900	27.3900	27.0100	27.0800	-2.590%	58,954	+11.595%
2026-03-11	27.6700	27.8000	27.5341	27.8000	+0.325%	66,365	+8.705%
2026-03-10	27.8300	28.1050	27.5950	27.7100	+0.399%	32,229	+9.058%
2026-03-09	27.0200	27.6200	26.7300	27.6000	+1.025%	1,582,306	+9.493%
2026-03-06	27.0200	27.4700	27.0200	27.3200	-0.979%	77,575	+10.615%
2026-03-05	28.2200	28.2200	27.2700	27.5900	-2.232%	66,157	+9.532%
2026-03-04	28.0100	28.2790	27.9300	28.2200	+0.966%	35,746	+7.087%
2026-03-03	27.6100	28.0190	27.3000	27.9500	-2.884%	55,045	+8.122%
2026-03-02	28.7400	28.9900	28.6650	28.7800	-1.909%	38,360	+5.003%
2026-02-27	29.3400	29.4900	29.2700	29.3400	-0.576%	59,713	+2.999%
2026-02-26	29.5100	29.5100	29.2850	29.5100	-0.044%	20,277	+2.406%
2026-02-25	29.4200	29.5700	29.3650	29.5230	+0.847%	47,172	+2.361%
2026-02-24	29.0600	29.3000	29.0300	29.2750	+0.567%	46,901	+3.228%
2026-02-23	29.0400	29.3600	29.0100	29.1100	-0.411%	87,605	+3.813%
2026-02-20	28.9000	29.2300	28.8800	29.2300	+1.006%	79,236	+3.387%
2026-02-19	28.8700	28.9610	28.7000	28.9389	-0.279%	98,147	+4.427%
2026-02-18	28.9600	29.1583	28.9600	29.0200	+0.242%	79,070	+4.135%
2026-02-17	28.7900	28.9600	28.6500	28.9500	-0.104%	59,208	+4.387%
2026-02-13	28.8500	29.0100	28.7234	28.9800	-0.549%	124,401	+4.279%
2026-02-12	29.2600	29.2600	28.8400	29.1400	-0.376%	91,923	+3.706%
2026-02-11	29.1200	29.3187	29.0200	29.2500	+0.585%	147,960	+3.316%
2026-02-10	29.1700	29.1700	29.0400	29.0800	+0.310%	131,415	+3.920%
2026-02-09	28.8800	29.0400	28.6100	28.9900	+0.940%	93,761	+4.243%
2026-02-06	28.3100	28.7300	28.3100	28.7200	+2.462%	77,888	+5.223%
2026-02-05	28.1500	28.3495	28.0200	28.0300	-1.164%	29,307	+7.813%
2026-02-04	28.6200	28.6600	28.2360	28.3600	-0.491%	114,103	+6.559%
2026-02-03	28.5000	28.5200	28.2600	28.5000	+0.423%	153,694	+6.035%
2026-02-02	28.3400	28.4000	27.9000	28.3800	+0.961%	71,501	+6.483%
2026-01-30	28.4100	28.5000	28.0800	28.1100	-1.561%	1,046,109	+7.506%
2026-01-29	28.7200	28.7300	28.2500	28.5557	+0.266%	25,352	+5.828%
2026-01-28	28.6100	28.6100	28.3600	28.4800	-0.509%	22,948	+6.110%
2026-01-27	28.4300	28.6258	28.4300	28.6258	+1.687%	24,697	+5.569%
2026-01-26	28.1000	28.2500	28.1000	28.1510	+0.432%	118,639	+7.350%
2026-01-23	27.7700	28.0500	27.7600	28.0300	+0.682%	7,074	+7.813%
2026-01-22	27.7800	27.9200	27.7450	27.8400	+0.651%	35,045	+8.549%
2026-01-21	27.5200	27.6700	27.4600	27.6600	+1.226%	33,628	+9.255%
2026-01-20	27.4100	27.5200	27.2900	27.3250	-1.175%	20,771	+10.595%
2026-01-16	27.6600	27.6800	27.5800	27.6500	+0.093%	26,036	+9.295%
2026-01-15	27.5500	27.7400	27.5500	27.6242	+0.452%	25,859	+9.397%
2026-01-14	27.5000	27.5300	27.4400	27.5000	+0.365%	2,526	+9.891%
2026-01-13	27.4600	27.4600	27.3550	27.4000	-0.508%	33,719	+10.292%
2026-01-12	27.3300	27.5500	27.3300	27.5400	+0.879%	102,062	+9.731%
2026-01-09	27.1800	27.3100	27.1100	27.3000	+0.590%	128,308	+10.696%
2026-01-08	27.0500	27.1500	27.0500	27.1400	+0.074%	6,031	+11.349%
2026-01-07	27.1900	27.1900	27.0700	27.1200	-0.616%	21,148	+11.431%
2026-01-06	27.2000	27.3200	27.2000	27.2881	+0.334%	14,861	+10.744%
2026-01-05	27.0000	27.2600	27.0000	27.1973	+0.880%	4,106	+11.114%
2026-01-02	26.8800	26.9600	26.8400	26.9600	+1.738%	8,001	+12.092%
2025-12-31	26.6000	26.6000	26.4900	26.4994	-0.416%	14,108	+14.040%
2025-12-30	26.5800	26.7400	26.5800	26.6100	+0.415%	9,537	+13.566%
2025-12-29	26.5500	26.5500	26.4800	26.5000	-0.563%	11,752	+14.038%
2025-12-26	26.5600	26.6650	26.5320	26.6500	+0.377%	22,682	+13.396%
2025-12-24	26.4900	26.5500	26.4800	26.5500	+0.151%	3,150	+13.823%
2025-12-23	26.4400	26.5200	26.4300	26.5100	+0.607%	36,173	+13.995%
2025-12-22	26.2800	26.3600	26.2800	26.3500	+0.457%	9,485	+14.687%
2025-12-19	26.2232	26.4600	26.2232	26.2301	+0.498%	7,487	+15.211%
2025-12-18	26.0200	26.1900	26.0200	26.1000	+0.772%	4,512	+15.785%
2025-12-17	26.0800	26.0800	25.8701	25.9000	-0.576%	10,800	+16.680%
2025-12-16	26.1200	26.1200	25.9790	26.0500	-0.724%	20,010	+16.008%
2025-12-15	26.2400	26.2908	26.1799	26.2400	+0.634%	7,846	+15.168%
2025-12-12	26.3100	26.3800	26.0300	26.0748	-0.934%	553,264	+15.897%
2025-12-11	26.2500	26.3700	26.1900	26.3207	+0.272%	3,562	+14.815%
2025-12-10	26.0400	26.2990	25.9700	26.2494	+1.073%	34,949	+15.126%
2025-12-09	25.9200	26.0400	25.9200	25.9707	+0.041%	13,809	+16.362%
2025-12-08	26.0200	26.0600	25.9100	25.9600	-0.086%	266,321	+16.410%
2025-12-05	26.0500	26.1800	25.9600	25.9823	-0.095%	17,212	+16.310%
2025-12-04	26.0300	26.0900	25.9600	26.0069	+0.015%	57,209	+16.200%
2025-12-03	25.8800	26.0200	25.8800	26.0031	+0.260%	25,346	+16.217%
2025-12-02	25.9500	25.9700	25.8200	25.9357	+0.488%	25,093	+16.519%
2025-12-01	25.8300	25.9000	25.8097	25.8097	-0.172%	8,144	+17.088%
2025-11-28	25.7500	25.8700	25.7400	25.8541	+0.357%	10,990	+16.887%
2025-11-26	25.6500	25.8000	25.6500	25.7622	+1.047%	9,535	+17.304%
2025-11-25	25.3700	25.5200	25.3500	25.4953	+0.892%	10,661	+18.532%
2025-11-24	25.0900	25.2700	25.0900	25.2700	+0.854%	24,109	+19.588%
2025-11-21	24.8900	25.1100	24.8400	25.0560	+1.155%	19,384	+20.610%
2025-11-20	25.2600	25.3400	24.7700	24.7700	-1.345%	83,979	+22.002%
2025-11-19	25.1700	25.2400	25.0300	25.1078	-0.175%	36,855	+20.361%
2025-11-18	25.0900	25.2400	24.9600	25.1517	-0.408%	40,236	+20.151%
2025-11-17	25.4000	25.5300	25.2000	25.2548	-1.282%	29,317	+19.660%
2025-11-14	25.4200	25.6800	25.4200	25.5828	-0.387%	271,507	+18.126%
2025-11-13	25.9500	25.9500	25.6500	25.6822	-1.032%	101,862	+17.669%
2025-11-12	25.8800	26.2150	25.8800	25.9500	+0.323%	348,014	+16.455%
2025-11-11	25.7700	25.8700	25.7700	25.8664	+0.802%	14,078	+16.831%
2025-11-10	25.4100	25.6607	25.4100	25.6607	+1.590%	12,828	+17.768%
2025-11-07	25.0900	25.2590	25.0500	25.2590	+0.366%	8,753	+19.641%
2025-11-06	25.2400	25.2400	25.1300	25.1670	-0.079%	11,289	+20.078%
2025-11-05	25.0500	25.2400	25.0500	25.1869	+0.930%	9,493	+19.983%
2025-11-04	25.1000	25.1000	24.9300	24.9547	-1.268%	9,294	+21.099%
2025-11-03	25.2200	25.2925	25.2200	25.2753	+0.378%	9,416	+19.563%
2025-10-31	25.1400	25.2800	25.1100	25.1800	+0.083%	12,598	+20.016%
2025-10-30	25.1700	25.1900	25.1592	25.1592	-0.558%	8,237	+20.115%
2025-10-29	25.4100	25.4100	25.2400	25.3004	-0.277%	11,279	+19.445%
2025-10-28	25.2500	25.4100	25.2500	25.3706	-0.148%	9,751	+19.114%
2025-10-27	25.2700	25.4083	25.2700	25.4083	+0.912%	10,300	+18.938%
2025-10-24	25.1659	25.2050	25.1659	25.1786	+0.353%	12,879	+20.023%
2025-10-23	25.0000	25.1400	25.0000	25.0900	+0.687%	8,303	+20.446%
2025-10-22	24.9400	24.9900	24.8600	24.9187	0.000%	606,411	+21.274%

.dark-mode .WTrh6G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WTrh6G{ color: #333333; background-color: white; border: 2px solid #333333; }BRIEMFS Blended Research International Equity ETFstock NYSE ETF

BRIE
MFS Blended Research International Equity ETF
stock NYSE ETF