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%
BRIE — MFS Blended Research International Equity ETF
NYSEMFS Blended Research International Equity ETF
$30.40
+0.25(+0.83%)
- O
- 30.33
- H
- 30.43
- L
- 30.18
- V
- 499.61K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.40
Period Return+22%
Period High$31.57
Period Low$24.77
Avg Daily Volume135.4K
Total Trading Days238
BRIE — Historical OHLCV Price & Volume Table
Oct 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.33 | $30.43 | $30.18 | $30.40 | +$0.25 | +0.83% | 499,606 | $30.32 | $30.18 $30.43 |
| Oct 1, 2026 | $30.22 | $30.25 | $29.94 | $30.15 | $-0.17 | -0.56% | 161,683 | $30.07 | $29.94 $30.25 |
| Sep 30, 2026 | $30.60 | $30.60 | $30.30 | $30.32 | $-0.28 | -0.92% | 291,698 | $30.42 | $30.30 $30.60 |
| Sep 29, 2026 | $30.60 | $30.61 | $30.39 | $30.60 | $-0.09 | -0.29% | 173,524 | $30.52 | $30.39 $30.61 |
| Sep 28, 2026 | $30.61 | $30.79 | $30.48 | $30.69 | $-0.14 | -0.45% | 170,056 | $30.66 | $30.48 $30.79 |
| Sep 25, 2026 | $30.77 | $30.86 | $30.62 | $30.83 | +$0.26 | +0.85% | 177,677 | $30.76 | $30.62 $30.86 |
| Sep 24, 2026 | $30.66 | $30.68 | $30.42 | $30.57 | $-0.14 | -0.46% | 700,569 | $30.56 | $30.42 $30.68 |
| Sep 23, 2026 | $30.99 | $30.99 | $30.61 | $30.71 | $-0.57 | -1.82% | 225,913 | $30.76 | $30.61 $30.99 |
| Sep 22, 2026 | $31.16 | $31.32 | $31.04 | $31.28 | +$0.17 | +0.55% | 354,076 | $31.21 | $31.04 $31.32 |
| Sep 21, 2026 | $31.09 | $31.14 | $30.87 | $31.11 | +$0.44 | +1.43% | 423,120 | $31.02 | $30.87 $31.14 |
| Sep 18, 2026 | $30.55 | $31.10 | $30.50 | $30.67 | $-0.20 | -0.65% | 235,364 | $30.59 | $30.50 $31.10 |
| Sep 17, 2026 | $31.00 | $31.06 | $30.82 | $30.87 | +$0.36 | +1.18% | 643,109 | $30.87 | $30.82 $31.06 |
| Sep 16, 2026 | $30.83 | $31.06 | $30.31 | $30.51 | $-0.09 | -0.28% | 374,418 | $30.68 | $30.31 $31.06 |
| Sep 15, 2026 | $30.74 | $30.74 | $30.48 | $30.60 | $-0.18 | -0.57% | 116,311 | $30.57 | $30.48 $30.74 |
| Sep 14, 2026 | $30.65 | $30.89 | $30.59 | $30.77 | $-0.34 | -1.08% | 198,671 | $30.74 | $30.59 $30.89 |
| Sep 11, 2026 | $31.13 | $31.15 | $31.06 | $31.11 | +$0.25 | +0.79% | 203,152 | $31.11 | $31.06 $31.15 |
| Sep 10, 2026 | $30.97 | $30.97 | $30.77 | $30.86 | $-0.28 | -0.90% | 529,731 | $30.85 | $30.77 $30.97 |
| Sep 9, 2026 | $31.31 | $31.31 | $31.07 | $31.14 | $-0.23 | -0.73% | 420,626 | $31.22 | $31.07 $31.31 |
| Sep 8, 2026 | $31.46 | $31.53 | $31.33 | $31.37 | $-0.15 | -0.48% | 152,616 | $31.41 | $31.33 $31.53 |
| Sep 4, 2026 | $31.31 | $31.57 | $31.24 | $31.52 | +$0.17 | +0.53% | 150,598 | $31.49 | $31.24 $31.57 |
| Sep 3, 2026 | $31.08 | $31.37 | $31.08 | $31.36 | +$0.32 | +1.01% | 154,632 | $31.28 | $31.08 $31.37 |
| Sep 2, 2026 | $30.93 | $31.05 | $30.85 | $31.04 | +$0.16 | +0.52% | 143,439 | $31.00 | $30.85 $31.05 |
| Sep 1, 2026 | $31.05 | $31.13 | $30.80 | $30.88 | $-0.15 | -0.48% | 123,807 | $30.94 | $30.80 $31.13 |
| Aug 31, 2026 | $31.21 | $31.21 | $30.97 | $31.03 | $-0.03 | -0.10% | 229,546 | $31.01 | $30.97 $31.21 |
| Aug 28, 2026 | $31.30 | $31.30 | $30.94 | $31.06 | $-0.11 | -0.35% | 100,734 | $31.10 | $30.94 $31.30 |
| Aug 27, 2026 | $31.24 | $31.24 | $31.08 | $31.17 | $-0.11 | -0.35% | 191,583 | $31.13 | $31.08 $31.24 |
| Aug 26, 2026 | $31.34 | $31.39 | $31.24 | $31.28 | $-0.08 | -0.24% | 101,105 | $31.29 | $31.24 $31.39 |
| Aug 25, 2026 | $31.23 | $31.37 | $31.19 | $31.36 | +$0.26 | +0.82% | 151,924 | $31.29 | $31.19 $31.37 |
| Aug 24, 2026 | $31.14 | $31.14 | $30.96 | $31.10 | $-0.16 | -0.51% | 114,457 | $31.09 | $30.96 $31.14 |
| Aug 21, 2026 | $31.22 | $31.29 | $31.08 | $31.26 | +$0.37 | +1.20% | 109,709 | $31.23 | $31.08 $31.29 |