Skip to main content
MFS Blended Research International Equity ETF (BRIE)
NYSE: BRIE · Real-Time Price · USD
27.04
-0.55 (-1.99%)
Mar 6, 2026, 9:36 AM EST - Market open

BRIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202628.2228.2227.2727.5927.59-2.23%66,156
Mar 4, 202628.0128.2827.9328.2228.220.97%35,745
Mar 3, 202627.6128.0227.3027.9527.95-2.88%55,045
Mar 2, 202628.7428.9928.6728.7828.78-1.91%38,360
Feb 27, 202629.3429.4929.2729.3429.34-0.58%59,712
Feb 26, 202629.5129.5129.2929.5129.51-0.04%20,276
Feb 25, 202629.4229.5729.3729.5229.520.85%47,171
Feb 24, 202629.0629.3029.0329.2829.280.57%46,900
Feb 23, 202629.0429.3629.0129.1129.11-0.41%87,605
Feb 20, 202628.9029.2328.8829.2329.231.01%79,236
Feb 19, 202628.8728.9628.7028.9428.94-0.28%97,622
Feb 18, 202628.9629.1628.9629.0229.020.24%79,070
Feb 17, 202628.7928.9628.6528.9528.95-0.10%59,208
Feb 13, 202628.8529.0128.7228.9828.98-0.55%124,401
Feb 12, 202629.2629.2628.8429.1429.14-0.38%91,923
Feb 11, 202629.1229.3229.0229.2529.250.58%147,960
Feb 10, 202629.1729.1729.0429.0829.080.31%131,615
Feb 9, 202628.8829.0428.6128.9928.990.94%93,761
Feb 6, 202628.3128.7328.3128.7228.722.46%77,888
Feb 5, 202628.1528.3528.0228.0328.03-1.16%29,307
Feb 4, 202628.6228.6628.2428.3628.36-0.49%114,103
Feb 3, 202628.5028.5228.2628.5028.500.42%153,694
Feb 2, 202628.3428.4027.9028.3828.380.96%71,501
Jan 30, 202628.4128.5028.0828.1128.11-1.56%1,046,109
Jan 29, 202628.7228.7328.2528.5628.560.27%25,352
Jan 28, 202628.6128.6128.3628.4828.48-0.51%22,948
Jan 27, 202628.4328.6328.4328.6328.631.69%24,697
Jan 26, 202628.1028.2528.1028.1528.150.43%118,639
Jan 23, 202627.7728.0527.7628.0328.030.68%7,074
Jan 22, 202627.7827.9227.7527.8427.840.65%35,045
Jan 21, 202627.5227.6727.4627.6627.661.23%33,628
Jan 20, 202627.4127.5227.2927.3327.33-1.18%20,771
Jan 16, 202627.6627.6827.5827.6527.650.09%26,036
Jan 15, 202627.5527.7427.5527.6227.620.45%25,859
Jan 14, 202627.5027.5327.4427.5027.500.36%2,526
Jan 13, 202627.4627.4627.3627.4027.40-0.51%33,720
Jan 12, 202627.3327.5527.3327.5427.540.88%102,062
Jan 9, 202627.1827.3127.1127.3027.300.59%129,449
Jan 8, 202627.0527.1527.0527.1427.140.07%6,031
Jan 7, 202627.1927.1927.0727.1227.12-0.62%21,148
Jan 6, 202627.2027.3227.2027.2927.290.33%14,861
Jan 5, 202627.0027.2627.0027.2027.200.88%4,106
Jan 2, 202626.8826.9626.8426.9626.961.74%8,001
Dec 31, 202526.6026.6026.4926.5026.50-0.42%14,108
Dec 30, 202526.5826.7426.5826.6126.610.42%9,537
Dec 29, 202526.5526.5526.4826.5026.50-0.56%11,752
Dec 26, 202526.5626.6726.5326.6526.650.38%22,682
Dec 24, 202526.4926.5526.4826.5526.550.15%3,150
Dec 23, 202526.4426.5226.4326.5126.510.61%36,173
Dec 22, 202526.2826.3626.2826.3526.350.46%8,285
Dec 19, 202526.2226.4626.2226.2326.230.50%7,487
Dec 18, 202526.0226.1926.0226.1026.100.77%4,512
Dec 17, 202526.0826.0825.8725.9025.90-0.58%10,900
Dec 16, 202526.1226.1225.9826.0526.05-0.72%20,010
Dec 15, 202526.2426.2926.1826.2426.170.63%7,846
Dec 12, 202526.3126.3826.0326.0826.00-0.93%553,264
Dec 11, 202526.2526.3726.1926.3226.250.27%3,562
Dec 10, 202526.0426.3025.9726.2526.181.07%34,949
Dec 9, 202525.9226.0425.9225.9725.900.04%13,809
Dec 8, 202526.0226.0625.9125.9625.89-0.08%266,321
Dec 5, 202526.0526.1825.9625.9825.91-0.10%17,212
Dec 4, 202526.0326.0925.9626.0125.940.02%57,209
Dec 3, 202525.8826.0225.8826.0025.930.26%25,346
Dec 2, 202525.9525.9725.8225.9425.860.49%25,093
Dec 1, 202525.8325.9025.8125.8125.74-0.17%8,144
Nov 28, 202525.7525.8725.7425.8525.780.36%10,990
Nov 26, 202525.6525.8025.6525.7625.691.05%9,535
Nov 25, 202525.3725.5225.3525.5025.430.89%10,661
Nov 24, 202525.0925.2725.0925.2725.200.85%24,109
Nov 21, 202524.8925.1124.8425.0624.991.15%19,384
Nov 20, 202525.2625.3424.7724.7724.70-1.35%83,979
Nov 19, 202525.1725.2425.0325.1125.04-0.17%36,855
Nov 18, 202525.0925.2424.9625.1525.08-0.41%40,236
Nov 17, 202525.4025.5325.2025.2625.19-1.28%29,317
Nov 14, 202525.4225.6825.4225.5825.51-0.39%271,507
Nov 13, 202525.9525.9525.6525.6825.61-1.03%101,862
Nov 12, 202525.8826.2225.8825.9525.880.32%348,014
Nov 11, 202525.7725.8725.7725.8725.800.80%14,078
Nov 10, 202525.4125.6625.4125.6625.591.59%12,828
Nov 7, 202525.0925.2625.0525.2625.190.37%8,753
Nov 6, 202525.2425.2425.1325.1725.10-0.08%11,289
Nov 5, 202525.0525.2425.0525.1925.120.93%9,493
Nov 4, 202525.1025.1024.9324.9624.89-1.27%9,294
Nov 3, 202525.2225.2925.2225.2825.210.38%9,416
Oct 31, 202525.1425.2825.1125.1825.110.08%12,598
Oct 30, 202525.1725.1925.1625.1625.09-0.56%8,237
Oct 29, 202525.4125.4125.2425.3025.23-0.28%11,279
Oct 28, 202525.2525.4125.2525.3725.30-0.15%9,751
Oct 27, 202525.2725.4125.2725.4125.340.91%10,300
Oct 24, 202525.1725.2125.1725.1825.110.35%12,879
Oct 23, 202525.0025.1425.0025.0925.020.69%8,303