Nasdaq - Delayed Quote
USD
MFS Blended Research Em Mkts Eq A (BRKAX)
20.62
+0.19
(+0.93%)
At close: 8:00:16 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
20.62
20.62
20.62
20.62
20.62
-
Nov 5, 2026
20.43
20.43
20.43
20.43
20.43
-
Nov 4, 2026
21.47
21.47
21.47
21.47
21.47
-
Nov 3, 2026
21.14
21.14
21.14
21.14
21.14
-
Nov 2, 2026
21.40
21.40
21.40
21.40
21.40
-
Oct 30, 2026
21.30
21.30
21.30
21.30
21.30
-
Oct 29, 2026
21.73
21.73
21.73
21.73
21.73
-
Oct 28, 2026
21.99
21.99
21.99
21.99
21.99
-
Oct 27, 2026
21.67
21.67
21.67
21.67
21.67
-
Oct 26, 2026
21.34
21.34
21.34
21.34
21.34
-
Oct 23, 2026
21.44
21.44
21.44
21.44
21.44
-
Oct 22, 2026
21.42
21.42
21.42
21.42
21.42
-
Oct 21, 2026
21.94
21.94
21.94
21.94
21.94
-
Oct 20, 2026
21.85
21.85
21.85
21.85
21.85
-
Oct 19, 2026
21.84
21.84
21.84
21.84
21.84
-
Oct 16, 2026
21.69
21.69
21.69
21.69
21.69
-
Oct 15, 2026
21.91
21.91
21.91
21.91
21.91
-
Oct 14, 2026
22.20
22.20
22.20
22.20
22.20
-
Oct 13, 2026
22.40
22.40
22.40
22.40
22.40
-
Oct 12, 2026
22.86
22.86
22.86
22.86
22.86
-
Oct 9, 2026
22.90
22.90
22.90
22.90
22.90
-
Oct 8, 2026
22.67
22.67
22.67
22.67
22.67
-
Oct 7, 2026
23.08
23.08
23.08
23.08
23.08
-
Oct 6, 2026
23.38
23.38
23.38
23.38
23.38
-
Oct 5, 2026
23.59
23.59
23.59
23.59
23.59
-
Oct 2, 2026
23.16
23.16
23.16
23.16
23.16
-
Oct 1, 2026
22.88
22.88
22.88
22.88
22.88
-
Sep 30, 2026
22.94
22.94
22.94
22.94
22.94
-
Sep 29, 2026
23.10
23.10
23.10
23.10
23.10
-
Sep 28, 2026
23.07
23.07
23.07
23.07
23.07
-
Sep 25, 2026
23.35
23.35
23.35
23.35
23.35
-
Sep 24, 2026
23.19
23.19
23.19
23.19
23.19
-
Sep 23, 2026
23.32
23.32
23.32
23.32
23.32
-
Sep 22, 2026
23.48
23.48
23.48
23.48
23.48
-
Sep 21, 2026
23.51
23.51
23.51
23.51
23.51
-
Sep 18, 2026
23.01
23.01
23.01
23.01
23.01
-
Sep 17, 2026
22.93
22.93
22.93
22.93
22.93
-
Sep 16, 2026
22.76
22.76
22.76
22.76
22.76
-
Sep 15, 2026
22.68
22.68
22.68
22.68
22.68
-
Sep 14, 2026
22.90
22.90
22.90
22.90
22.90
-
Sep 11, 2026
23.31
23.31
23.31
23.31
23.31
-
Sep 10, 2026
23.26
23.26
23.26
23.26
23.26
-
Sep 9, 2026
23.44
23.44
23.44
23.44
23.44
-
Sep 8, 2026
23.55
23.55
23.55
23.55
23.55
-
Sep 4, 2026
23.43
23.43
23.43
23.43
23.43
-
Sep 3, 2026
23.10
23.10
23.10
23.10
23.10
-
Sep 2, 2026
22.99
22.99
22.99
22.99
22.99
-
Sep 1, 2026
22.99
22.99
22.99
22.99
22.99
-
Aug 31, 2026
23.04
23.04
23.04
23.04
23.04
-
Aug 28, 2026
22.99
22.99
22.99
22.99
22.99
-
Aug 27, 2026
23.09
23.09
23.09
23.09
23.09
-
Aug 26, 2026
23.03
23.03
23.03
23.03
23.03
-
Aug 25, 2026
22.86
22.86
22.86
22.86
22.86
-
Aug 24, 2026
22.70
22.70
22.70
22.70
22.70
-
Aug 21, 2026
23.00
23.00
23.00
23.00
23.00
-
Aug 20, 2026
22.60
22.60
22.60
22.60
22.60
-
Aug 19, 2026
22.33
22.33
22.33
22.33
22.33
-
Aug 18, 2026
22.50
22.50
22.50
22.50
22.50
-
Aug 17, 2026
22.83
22.83
22.83
22.83
22.83
-
Aug 14, 2026
22.81
22.81
22.81
22.81
22.81
-
Aug 13, 2026
22.82
22.82
22.82
22.82
22.82
-
Aug 12, 2026
22.60
22.60
22.60
22.60
22.60
-
Aug 11, 2026
22.38
22.38
22.38
22.38
22.38
-
Aug 10, 2026
22.43
22.43
22.43
22.43
22.43
-
Aug 7, 2026
22.40
22.40
22.40
22.40
22.40
-
Aug 6, 2026
22.36
22.36
22.36
22.36
22.36
-
Aug 5, 2026
22.62
22.62
22.62
22.62
22.62
-
Aug 4, 2026
22.58
22.58
22.58
22.58
22.58
-
Aug 3, 2026
22.35
22.35
22.35
22.35
22.35
-
Jul 31, 2026
22.31
22.31
22.31
22.31
22.31
-
Jul 30, 2026
21.80
21.80
21.80
21.80
21.80
-
Jul 29, 2026
21.01
21.01
21.01
21.01
21.01
-
Jul 28, 2026
21.45
21.45
21.45
21.45
21.45
-
Jul 27, 2026
21.94
21.94
21.94
21.94
21.94
-
Jul 24, 2026
21.91
21.91
21.91
21.91
21.91
-
Jul 23, 2026
22.22
22.22
22.22
22.22
22.22
-
Jul 22, 2026
22.23
22.23
22.23
22.23
22.23
-
Jul 21, 2026
22.33
22.33
22.33
22.33
22.33
-
Jul 20, 2026
21.74
21.74
21.74
21.74
21.74
-
Jul 17, 2026
21.77
21.77
21.77
21.77
21.77
-
Jul 16, 2026
22.05
22.05
22.05
22.05
22.05
-
Jul 15, 2026
22.43
22.43
22.43
22.43
22.43
-
Jul 14, 2026
22.19
22.19
22.19
22.19
22.19
-
Jul 13, 2026
22.07
22.07
22.07
22.07
22.07
-
Jul 10, 2026
22.77
22.77
22.77
22.77
22.77
-
Jul 9, 2026
22.55
22.55
22.55
22.55
22.55
-
Jul 8, 2026
22.46
22.46
22.46
22.46
22.46
-
Jul 7, 2026
22.38
22.38
22.38
22.38
22.38
-
Jul 6, 2026
22.97
22.97
22.97
22.97
22.97
-
Jul 2, 2026
22.76
22.76
22.76
22.76
22.76
-
Jul 1, 2026
22.76
22.76
22.76
22.76
22.76
-
Jun 30, 2026
22.96
22.96
22.96
22.96
22.96
-
Jun 29, 2026
22.75
22.75
22.75
22.75
22.75
-
Jun 26, 2026
22.57
22.57
22.57
22.57
22.57
-
Jun 25, 2026
22.95
22.95
22.95
22.95
22.95
-
Jun 24, 2026
22.80
22.80
22.80
22.80
22.80
-
Jun 23, 2026
22.70
22.70
22.70
22.70
22.70
-
Jun 22, 2026
23.81
23.81
23.81
23.81
23.81
-
Jun 18, 2026
23.69
23.69
23.69
23.69
23.69
-
Jun 17, 2026
23.26
23.26
23.26
23.26
23.26
-
Jun 16, 2026
23.32
23.32
23.32
23.32
23.32
-
Jun 15, 2026
23.38
23.38
23.38
23.38
23.38
-
Jun 12, 2026
22.81
22.81
22.81
22.81
22.81
-
Jun 11, 2026
22.42
22.42
22.42
22.42
22.42
-
Jun 10, 2026
21.84
21.84
21.84
21.84
21.84
-
Jun 9, 2026
22.41
22.41
22.41
22.41
22.41
-
Jun 8, 2026
21.95
21.95
21.95
21.95
21.95
-
Jun 5, 2026
22.18
22.18
22.18
22.18
22.18
-
Jun 4, 2026
23.29
23.29
23.29
23.29
23.29
-
Jun 3, 2026
23.42
23.42
23.42
23.42
23.42
-
Jun 2, 2026
23.67
23.67
23.67
23.67
23.67
-
Jun 1, 2026
23.33
23.33
23.33
23.33
23.33
-
May 29, 2026
23.00
23.00
23.00
23.00
23.00
-
May 28, 2026
22.78
22.78
22.78
22.78
22.78
-
May 27, 2026
22.82
22.82
22.82
22.82
22.82
-
May 26, 2026
22.58
22.58
22.58
22.58
22.58
-
May 22, 2026
22.06
22.06
22.06
22.06
22.06
-
May 21, 2026
22.04
22.04
22.04
22.04
22.04
-
May 20, 2026
21.70
21.70
21.70
21.70
21.70
-
May 19, 2026
21.54
21.54
21.54
21.54
21.54
-
May 18, 2026
21.83
21.83
21.83
21.83
21.83
-
May 15, 2026
21.83
21.83
21.83
21.83
21.83
-
May 14, 2026
22.49
22.49
22.49
22.49
22.49
-
May 13, 2026
22.22
22.22
22.22
22.22
22.22
-
May 12, 2026
22.25
22.25
22.25
22.25
22.25
-
May 11, 2026
22.65
22.65
22.65
22.65
22.65
-
May 8, 2026
22.53
22.53
22.53
22.53
22.53
-
May 7, 2026
22.44
22.44
22.44
22.44
22.44
-
May 6, 2026
22.52
22.52
22.52
22.52
22.52
-
May 5, 2026
21.72
21.72
21.72
21.72
21.72
-
May 4, 2026
21.48
21.48
21.48
21.48
21.48
-
May 1, 2026
21.08
21.08
21.08
21.08
21.08
-
Apr 30, 2026
21.08
21.08
21.08
21.08
21.08
-
Apr 29, 2026
21.10
21.10
21.10
21.10
21.10
-
Apr 28, 2026
21.09
21.09
21.09
21.09
21.09
-
Apr 27, 2026
21.24
21.24
21.24
21.24
21.24
-
Apr 24, 2026
21.07
21.07
21.07
21.07
21.07
-
Apr 23, 2026
20.81
20.81
20.81
20.81
20.81
-
Apr 22, 2026
20.90
20.90
20.90
20.90
20.90
-
Apr 21, 2026
20.82
20.82
20.82
20.82
20.82
-
Apr 20, 2026
20.87
20.87
20.87
20.87
20.87
-
Apr 17, 2026
20.99
20.99
20.99
20.99
20.99
-
Apr 16, 2026
20.92
20.92
20.92
20.92
20.92
-
Apr 15, 2026
20.79
20.79
20.79
20.79
20.79
-
Apr 14, 2026
20.65
20.65
20.65
20.65
20.65
-
Apr 13, 2026
20.29
20.29
20.29
20.29
20.29
-
Apr 10, 2026
20.23
20.23
20.23
20.23
20.23
-
Apr 9, 2026
20.08
20.08
20.08
20.08
20.08
-
Apr 8, 2026
20.14
20.14
20.14
20.14
20.14
-
Apr 7, 2026
19.16
19.16
19.16
19.16
19.16
-
Apr 6, 2026
19.05
19.05
19.05
19.05
19.05
-
Apr 2, 2026
18.80
18.80
18.80
18.80
18.80
-
Apr 1, 2026
19.02
19.02
19.02
19.02
19.02
-
Mar 31, 2026
18.52
18.52
18.52
18.52
18.52
-
Mar 30, 2026
18.24
18.24
18.24
18.24
18.24
-
Mar 27, 2026
18.37
18.37
18.37
18.37
18.37
-
Mar 26, 2026
18.62
18.62
18.62
18.62
18.62
-
Mar 25, 2026
19.14
19.14
19.14
19.14
19.14
-
Mar 24, 2026
18.80
18.80
18.80
18.80
18.80
-
Mar 23, 2026
18.77
18.77
18.77
18.77
18.77
-
Mar 20, 2026
18.81
18.81
18.81
18.81
18.81
-
Mar 19, 2026
19.16
19.16
19.16
19.16
19.16
-
Mar 18, 2026
19.34
19.34
19.34
19.34
19.34
-
Mar 17, 2026
19.44
19.44
19.44
19.44
19.44
-
Mar 16, 2026
19.28
19.28
19.28
19.28
19.28
-
Mar 13, 2026
18.97
18.97
18.97
18.97
18.97
-
Mar 12, 2026
19.24
19.24
19.24
19.24
19.24
-
Mar 11, 2026
19.73
19.73
19.73
19.73
19.73
-
Mar 10, 2026
19.59
19.59
19.59
19.59
19.59
-
Mar 9, 2026
19.21
19.21
19.21
19.21
19.21
-
Mar 6, 2026
19.29
19.29
19.29
19.29
19.29
-
Mar 5, 2026
19.54
19.54
19.54
19.54
19.54
-
Mar 4, 2026
19.44
19.44
19.44
19.44
19.44
-
Mar 3, 2026
19.82
19.82
19.82
19.82
19.82
-
Mar 2, 2026
20.60
20.60
20.60
20.60
20.60
-
Feb 27, 2026
20.74
20.74
20.74
20.74
20.74
-
Feb 26, 2026
21.05
21.05
21.05
21.05
21.05
-
Feb 25, 2026
21.07
21.07
21.07
21.07
21.07
-
Feb 24, 2026
20.75
20.75
20.75
20.75
20.75
-
Feb 23, 2026
20.52
20.52
20.52
20.52
20.52
-
Feb 20, 2026
20.39
20.39
20.39
20.39
20.39
-
Feb 19, 2026
20.25
20.25
20.25
20.25
20.25
-
Feb 18, 2026
20.26
20.26
20.26
20.26
20.26
-
Feb 17, 2026
20.16
20.16
20.16
20.16
20.16
-
Feb 13, 2026
20.12
20.12
20.12
20.12
20.12
-
Feb 12, 2026
20.18
20.18
20.18
20.18
20.18
-
Feb 11, 2026
20.32
20.32
20.32
20.32
20.32
-
Feb 10, 2026
20.14
20.14
20.14
20.14
20.14
-
Feb 9, 2026
20.03
20.03
20.03
20.03
20.03
-
Feb 6, 2026
19.82
19.82
19.82
19.82
19.82
-
Feb 5, 2026
19.45
19.45
19.45
19.45
19.45
-
Feb 4, 2026
19.75
19.75
19.75
19.75
19.75
-
Feb 3, 2026
19.73
19.73
19.73
19.73
19.73
-
Feb 2, 2026
19.51
19.51
19.51
19.51
19.51
-
Jan 30, 2026
19.70
19.70
19.70
19.70
19.70
-
Jan 29, 2026
20.03
20.03
20.03
20.03
20.03
-
Jan 28, 2026
20.03
20.03
20.03
20.03
20.03
-
Jan 27, 2026
19.66
19.66
19.66
19.66
19.66
-
Jan 26, 2026
19.40
19.40
19.40
19.40
19.40
-
Jan 23, 2026
19.28
19.28
19.28
19.28
19.28
-
Jan 22, 2026
19.22
19.22
19.22
19.22
19.22
-
Jan 21, 2026
19.06
19.06
19.06
19.06
19.06
-
Jan 20, 2026
18.86
18.86
18.86
18.86
18.86
-
Jan 16, 2026
18.99
18.99
18.99
18.99
18.99
-
Jan 15, 2026
18.94
18.94
18.94
18.94
18.94
-
Jan 14, 2026
18.89
18.89
18.89
18.89
18.89
-
Jan 13, 2026
18.82
18.82
18.82
18.82
18.82
-
Jan 12, 2026
18.89
18.89
18.89
18.89
18.89
-
Jan 9, 2026
18.68
18.68
18.68
18.68
18.68
-
Jan 8, 2026
18.68
18.68
18.68
18.68
18.68
-
Jan 7, 2026
18.78
18.78
18.78
18.78
18.78
-
Jan 6, 2026
18.87
18.87
18.87
18.87
18.87
-
Jan 5, 2026
18.72
18.72
18.72
18.72
18.72
-
Jan 2, 2026
18.37
18.37
18.37
18.37
18.37
-
Dec 31, 2025
17.98
17.98
17.98
17.98
17.98
-
Dec 30, 2025
18.02
18.02
18.02
18.02
18.02
-
Dec 29, 2025
18.00
18.00
18.00
18.00
18.00
-
Dec 26, 2025
17.93
17.93
17.93
17.93
17.93
-
Dec 24, 2025
17.84
17.84
17.84
17.84
17.84
-
Dec 23, 2025
17.80
17.80
17.80
17.80
17.80
-
Dec 22, 2025
17.70
17.70
17.70
17.70
17.70
-
Dec 19, 2025
17.59
17.59
17.59
17.59
17.59
-
Dec 18, 2025
17.46
17.46
17.46
17.46
17.46
-
Dec 17, 2025
17.30
17.30
17.30
17.30
17.30
-
Dec 16, 2025
0.419
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
17.36
17.36
17.36
17.36
17.36
-
Dec 15, 2025
18.03
18.03
18.03
18.03
17.61
-
Dec 12, 2025
18.09
18.09
18.09
18.09
17.67
-
Dec 11, 2025
18.17
18.17
18.17
18.17
17.75
-
Dec 10, 2025
18.21
18.21
18.21
18.21
17.79
-
Dec 9, 2025
18.08
18.08
18.08
18.08
17.66
-
Dec 8, 2025
18.21
18.21
18.21
18.21
17.79
-
Dec 5, 2025
18.22
18.22
18.22
18.22
17.80
-
Dec 4, 2025
18.13
18.13
18.13
18.13
17.71
-
Dec 3, 2025
18.10
18.10
18.10
18.10
17.68
-
Dec 2, 2025
18.11
18.11
18.11
18.11
17.69
-
Dec 1, 2025
18.00
18.00
18.00
18.00
17.58
-
Nov 28, 2025
17.97
17.97
17.97
17.97
17.55
-
Nov 26, 2025
18.02
18.02
18.02
18.02
17.60
-
Nov 25, 2025
17.83
17.83
17.83
17.83
17.42
-
Nov 24, 2025
17.70
17.70
17.70
17.70
17.29
-
Nov 21, 2025
17.57
17.57
17.57
17.57
17.16
-
Nov 20, 2025
17.67
17.67
17.67
17.67
17.26
-
Nov 19, 2025
17.86
17.86
17.86
17.86
17.44
-
Nov 18, 2025
17.88
17.88
17.88
17.88
17.46
-
Nov 17, 2025
18.12
18.12
18.12
18.12
17.70
-
Nov 14, 2025
18.22
18.22
18.22
18.22
17.80
-
Nov 13, 2025
18.38
18.38
18.38
18.38
17.95
-
Nov 12, 2025
18.59
18.59
18.59
18.59
18.16
-
Nov 11, 2025
18.51
18.51
18.51
18.51
18.08
-
Nov 10, 2025
18.48
18.48
18.48
18.48
18.05
-
Nov 7, 2025
18.16
18.16
18.16
18.16
17.74
-
