NYSE · BREE · ETF
MFS Blended Research Emerging Markets Equity ETF (BREE) ETF price history
Every NYSE trading session of MFS Blended Research Emerging Markets Equity ETF from Mar 5, 2026 to Sep 28, 2026: 143 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BREE adjusted close, 2026 to 2026
- $28.60
- All time high, 2026
- $28.60
- 52 week high, $21.70 low
- 143
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
BREE key facts
- MFS Blended Research Emerging Markets Equity ETF (BREE) closed at $27.47 on Sep 28, 2026 on NYSE.
- BREE's all time high close is $28.60, set on Jun 22, 2026; its all time low close is $21.70 on Mar 30, 2026.
- BREE's 52 week range is $21.70 to $28.60.
- BREE's deepest drawdown was -13.0% from Jun 22, 2026 to Jul 29, 2026.
- DataCedar holds 143 daily sessions of BREE history from Mar 5, 2026 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BREE price chart, 2026 to 2026
BREE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | +1.0% |
| 6 months | +25.0% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 5, 2026 | +18.7% |
BREE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $28.60 on Jun 22, 2026
- All time low close
- $21.70 on Mar 30, 2026
- 52 week high
- $28.60 on Jun 22, 2026
- 52 week low
- $21.70 on Mar 30, 2026
- Deepest drawdown
- -13.0% from Jun 22, 2026 to Jul 29, 2026, not yet recovered
- Best single session
- +5.4% on Apr 8, 2026
- Worst single session
- -6.1% on Jun 5, 2026
- Volatility, 1 year annualised
- 28.4%
- Sessions closing higher, 1 year
- 54%
BREE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Mar 5, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.75 | $28.60 | $21.70 | $27.47 | n/a | 1.1M | 143 |
BREE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $27.47 | +0.9% |
| August 2026 | $27.24 | +4.4% |
| July 2026 | $26.10 | -5.9% |
| June 2026 | $27.74 | +1.7% |
| May 2026 | $27.27 | +8.0% |
| April 2026 | $25.26 | +12.3% |
| March 2026 | $22.50 | n/a |
About the BREE data
Daily bars. 143 sessions from Mar 5, 2026 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 5, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BREE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
BREE share price history
