MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BREE — MFS Blended Research Emerging Markets Equity ETF
NYSEMFS Blended Research Emerging Markets Equity ETF
$27.65
+0.30(+1.09%)
- O
- 27.65
- H
- 27.65
- L
- 27.65
- V
- 315.98
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.65
Period Return+19.49%
Period High$28.60
Period Low$21.70
Avg Daily Volume7.6K
Total Trading Days147
BREE — Historical OHLCV Price & Volume Table
Mar 5, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.65 | $27.65 | $27.65 | $27.65 | +$0.30 | +1.09% | 316 | $27.65 | $27.65 $27.65 |
| Oct 1, 2026 | $27.25 | $27.35 | $27.15 | $27.35 | +$0.06 | +0.20% | 1,667 | $27.18 | $27.15 $27.35 |
| Sep 30, 2026 | $27.45 | $27.45 | $27.30 | $27.30 | $-0.29 | -1.06% | 738 | $27.40 | $27.30 $27.45 |
| Sep 29, 2026 | $27.35 | $27.59 | $27.35 | $27.59 | +$0.12 | +0.42% | 594 | $27.48 | $27.35 $27.59 |
| Sep 28, 2026 | $27.35 | $27.50 | $27.35 | $27.47 | $-0.26 | -0.93% | 762 | $27.43 | $27.35 $27.50 |
| Sep 25, 2026 | $27.63 | $27.75 | $27.63 | $27.73 | +$0.21 | +0.78% | 313 | $27.71 | $27.63 $27.75 |
| Sep 24, 2026 | $27.53 | $27.63 | $27.45 | $27.52 | $-0.13 | -0.48% | 1,440 | $27.54 | $27.45 $27.63 |
| Sep 23, 2026 | $27.87 | $27.87 | $27.65 | $27.65 | $-0.56 | -1.98% | 1,115 | $27.71 | $27.65 $27.87 |
| Sep 22, 2026 | $28.03 | $28.21 | $27.99 | $28.21 | +$0.24 | +0.84% | 1,650 | $28.07 | $27.99 $28.21 |
| Sep 21, 2026 | $27.69 | $27.97 | $27.69 | $27.97 | +$0.69 | +2.53% | 1,152 | $27.80 | $27.69 $27.97 |
| Sep 18, 2026 | $27.20 | $27.28 | $27.20 | $27.28 | +$0.01 | +0.03% | 314 | $27.20 | $27.20 $27.28 |
| Sep 17, 2026 | $27.20 | $27.27 | $27.20 | $27.27 | +$0.49 | +1.84% | 551 | $27.23 | $27.20 $27.27 |
| Sep 16, 2026 | $27.02 | $27.20 | $26.78 | $26.78 | $-0.04 | -0.14% | 6,494 | $27.00 | $26.78 $27.20 |
| Sep 15, 2026 | $26.90 | $26.90 | $26.82 | $26.82 | $-0.13 | -0.48% | 429 | $26.90 | $26.82 $26.90 |
| Sep 14, 2026 | $26.95 | $26.95 | $26.95 | $26.95 | $-0.74 | -2.68% | 115 | $27.05 | $26.95 $26.95 |
| Sep 11, 2026 | $27.69 | $27.69 | $27.69 | $27.69 | +$0.31 | +1.12% | 51 | $27.63 | $27.69 $27.69 |
| Sep 10, 2026 | $27.38 | $27.38 | $27.38 | $27.38 | $-0.48 | -1.71% | 37 | $27.37 | $27.38 $27.38 |
| Sep 9, 2026 | $27.80 | $27.86 | $27.80 | $27.86 | $-0.10 | -0.36% | 340 | $27.81 | $27.80 $27.86 |
| Sep 8, 2026 | $27.96 | $27.96 | $27.96 | $27.96 | +$0.12 | +0.43% | 44 | $27.99 | $27.96 $27.96 |
| Sep 4, 2026 | $27.65 | $27.84 | $27.65 | $27.84 | +$0.41 | +1.48% | 840 | $27.73 | $27.65 $27.84 |
| Sep 3, 2026 | $27.20 | $27.44 | $27.13 | $27.44 | +$0.13 | +0.48% | 1,046 | $27.25 | $27.13 $27.44 |
| Sep 2, 2026 | $27.25 | $27.31 | $27.25 | $27.31 | +$0.16 | +0.59% | 350 | $27.25 | $27.25 $27.31 |
| Sep 1, 2026 | $27.34 | $27.34 | $27.15 | $27.15 | $-0.09 | -0.34% | 1,157 | $27.26 | $27.15 $27.34 |
| Aug 31, 2026 | $27.24 | $27.24 | $27.24 | $27.24 | $-0.02 | -0.07% | 202 | $27.29 | $27.24 $27.24 |
| Aug 28, 2026 | $27.50 | $27.51 | $27.26 | $27.26 | $-0.18 | -0.65% | 1,513 | $27.42 | $27.26 $27.51 |
| Aug 27, 2026 | $27.42 | $27.45 | $27.38 | $27.44 | +$0.11 | +0.40% | 1,791 | $27.41 | $27.38 $27.45 |
| Aug 26, 2026 | $27.40 | $27.40 | $27.33 | $27.33 | +$0.03 | +0.12% | 3,179 | $27.38 | $27.33 $27.40 |
| Aug 25, 2026 | $27.10 | $27.29 | $27.10 | $27.29 | +$0.44 | +1.63% | 1,192 | $27.18 | $27.10 $27.29 |
| Aug 24, 2026 | $26.85 | $26.86 | $26.85 | $26.86 | $-0.31 | -1.15% | 563 | $26.85 | $26.85 $26.86 |
| Aug 21, 2026 | $27.20 | $27.20 | $27.17 | $27.17 | +$0.24 | +0.88% | 856 | $27.20 | $27.17 $27.20 |