Vanguard Total Bond Market ETF (BMV:BND)
Mexico · Delayed Price · Currency is MXN 1,319.12
+13.63 (1.04%)
At close: Apr 1, 2026
BMV:BND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,319.12 | 1,319.12 | 1,319.12 | 1,319.12 | 1,319.12 | 0.70% | 5 |
| Mar 31, 2026 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,305.49 | -2.02% | 6 |
| Mar 27, 2026 | 1,319.00 | 1,337.00 | 1,319.00 | 1,337.00 | 1,332.40 | 1.88% | 54 |
| Mar 26, 2026 | 1,312.30 | 1,312.30 | 1,312.30 | 1,312.30 | 1,307.78 | 0.49% | 6 |
| Mar 25, 2026 | 1,305.90 | 1,305.90 | 1,305.90 | 1,305.90 | 1,301.41 | -0.16% | 78 |
| Mar 24, 2026 | 1,302.92 | 1,308.00 | 1,302.92 | 1,308.00 | 1,303.50 | -0.11% | 24 |
| Mar 23, 2026 | 1,303.16 | 1,309.47 | 1,303.16 | 1,309.47 | 1,304.96 | -0.35% | 163 |
| Mar 17, 2026 | 1,317.00 | 1,317.00 | 1,314.01 | 1,314.01 | 1,309.49 | -0.19% | 25 |
| Mar 13, 2026 | 1,310.01 | 1,316.51 | 1,310.01 | 1,316.51 | 1,311.98 | -0.26% | 41 |
| Mar 12, 2026 | 1,325.00 | 1,325.00 | 1,319.99 | 1,319.99 | 1,315.45 | 1.42% | 32 |
| Mar 11, 2026 | 1,319.12 | 1,319.12 | 1,301.52 | 1,301.52 | 1,297.04 | -1.30% | 96 |
| Mar 9, 2026 | 1,318.80 | 1,318.80 | 1,318.64 | 1,318.64 | 1,314.10 | -0.01% | 47 |
| Mar 5, 2026 | 1,318.00 | 1,318.80 | 1,314.00 | 1,318.80 | 1,314.26 | -0.70% | 277 |
| Mar 4, 2026 | 1,328.10 | 1,328.10 | 1,328.10 | 1,328.10 | 1,323.53 | 2.05% | 55 |
| Mar 3, 2026 | 1,301.37 | 1,301.37 | 1,301.37 | 1,301.37 | 1,296.89 | 0.41% | 35 |
| Mar 2, 2026 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,291.54 | -1.63% | 19 |
| Feb 27, 2026 | 1,324.45 | 1,324.45 | 1,317.49 | 1,317.49 | 1,309.05 | 2.48% | 36 |
| Feb 25, 2026 | 1,285.56 | 1,285.56 | 1,285.55 | 1,285.55 | 1,277.32 | -0.31% | 31 |
| Feb 24, 2026 | 1,290.00 | 1,290.00 | 1,289.60 | 1,289.60 | 1,281.34 | -0.18% | 18 |
| Feb 20, 2026 | 1,298.42 | 1,298.42 | 1,291.91 | 1,291.91 | 1,283.63 | 2.53% | 18 |
| Feb 18, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,251.93 | -2.48% | 1,962 |
| Feb 17, 2026 | 1,292.11 | 1,292.11 | 1,292.00 | 1,292.00 | 1,283.72 | 0.94% | 31 |
| Feb 10, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,271.80 | -1.27% | 150 |
| Feb 5, 2026 | 1,292.43 | 1,296.51 | 1,290.06 | 1,296.51 | 1,288.21 | 0.97% | 174 |
| Feb 4, 2026 | 1,275.00 | 1,284.16 | 1,275.00 | 1,284.10 | 1,275.87 | 0.32% | 537 |
| Feb 3, 2026 | 1,276.01 | 1,280.00 | 1,270.01 | 1,280.00 | 1,271.80 | -0.12% | 201 |
| Jan 30, 2026 | 1,281.49 | 1,281.49 | 1,281.49 | 1,281.49 | 1,269.05 | - | 35 |
| Jan 29, 2026 | 1,281.50 | 1,281.50 | 1,281.50 | 1,281.50 | 1,269.06 | -1.85% | 809 |
| Jan 28, 2026 | 1,268.81 | 1,305.59 | 1,268.81 | 1,305.59 | 1,292.92 | 0.35% | 285 |
| Jan 27, 2026 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,288.37 | 0.85% | 21 |
| Jan 23, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,277.48 | -0.08% | 176 |
| Jan 22, 2026 | 1,291.01 | 1,291.01 | 1,291.01 | 1,291.01 | 1,278.48 | -0.27% | 206 |
| Jan 21, 2026 | 1,291.30 | 1,294.54 | 1,291.30 | 1,294.54 | 1,281.98 | -0.42% | 497 |
| Jan 20, 2026 | 1,321.00 | 1,321.00 | 1,300.00 | 1,300.00 | 1,287.38 | -1.07% | 536 |
| Jan 19, 2026 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,301.25 | - | 11 |
| Jan 16, 2026 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,301.25 | -0.91% | 539 |
| Jan 14, 2026 | 1,326.01 | 1,326.01 | 1,326.01 | 1,326.01 | 1,313.14 | -0.08% | 423 |
| Jan 13, 2026 | 1,328.50 | 1,328.50 | 1,327.12 | 1,327.12 | 1,314.24 | -0.08% | 167 |
| Jan 6, 2026 | 1,338.00 | 1,338.00 | 1,328.18 | 1,328.18 | 1,315.29 | -1.61% | 271 |
| Jan 5, 2026 | 1,340.00 | 1,349.99 | 1,340.00 | 1,349.98 | 1,336.88 | 1.42% | 47 |
| Dec 30, 2025 | 1,331.08 | 1,331.08 | 1,331.08 | 1,331.08 | 1,318.16 | -0.30% | 129 |
| Dec 29, 2025 | 1,335.04 | 1,335.04 | 1,335.04 | 1,335.04 | 1,322.08 | - | 24 |
| Dec 26, 2025 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,322.04 | -0.37% | 18 |
| Dec 23, 2025 | 1,329.99 | 1,339.99 | 1,324.00 | 1,339.99 | 1,326.98 | 0.46% | 4,202 |
| Dec 19, 2025 | 1,333.92 | 1,333.92 | 1,333.92 | 1,333.92 | 1,320.97 | 0.07% | 33 |
| Dec 18, 2025 | 1,333.05 | 1,333.05 | 1,333.04 | 1,333.04 | 1,320.10 | -1.26% | 20 |
| Dec 15, 2025 | 1,350.00 | 1,350.00 | 1,349.99 | 1,349.99 | 1,332.49 | -0.64% | 313 |
| Dec 11, 2025 | 1,358.74 | 1,358.74 | 1,358.74 | 1,358.74 | 1,341.13 | 0.65% | 25 |
| Dec 10, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,332.50 | 0.04% | 9 |
| Dec 9, 2025 | 1,357.91 | 1,357.91 | 1,349.00 | 1,349.46 | 1,331.97 | 0.01% | 60 |