Vanguard Total Bond Market ETF (BMV:BND)
Mexico · Delayed Price · Currency is MXN 1,380.00
0.00 (0.00%)
At close: Oct 17, 2025
BMV:BND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | - | 17 |
| Oct 15, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.06% | 90 |
| Oct 14, 2025 | 1,382.80 | 1,382.80 | 1,380.80 | 1,380.80 | 1,380.80 | -0.14% | 1,095 |
| Oct 13, 2025 | 1,389.75 | 1,389.75 | 1,382.79 | 1,382.79 | 1,382.79 | 1.17% | 101 |
| Oct 9, 2025 | 1,360.01 | 1,370.00 | 1,360.01 | 1,366.81 | 1,366.81 | -0.01% | 85 |
| Oct 8, 2025 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | -0.07% | 34 |
| Oct 7, 2025 | 1,367.48 | 1,367.95 | 1,365.00 | 1,367.95 | 1,367.95 | -0.59% | 74 |
| Oct 6, 2025 | 1,376.00 | 1,376.11 | 1,376.00 | 1,376.11 | 1,376.11 | 0.08% | 60 |
| Oct 3, 2025 | 1,370.00 | 1,374.99 | 1,370.00 | 1,374.99 | 1,374.99 | 0.27% | 168 |
| Oct 2, 2025 | 1,371.32 | 1,371.32 | 1,371.32 | 1,371.32 | 1,371.32 | -0.06% | 9 |
| Oct 1, 2025 | 1,372.11 | 1,372.11 | 1,372.11 | 1,372.11 | 1,372.11 | -0.30% | 10 |
| Sep 25, 2025 | 1,376.28 | 1,383.16 | 1,376.28 | 1,376.28 | 1,371.93 | 0.46% | 18,999 |
| Sep 24, 2025 | 1,367.00 | 1,370.00 | 1,367.00 | 1,370.00 | 1,365.67 | 0.59% | 155 |
| Sep 23, 2025 | 1,361.49 | 1,362.01 | 1,361.49 | 1,362.01 | 1,357.70 | -0.49% | 183 |
| Sep 22, 2025 | 1,368.78 | 1,368.78 | 1,368.78 | 1,368.78 | 1,364.45 | - | 17 |
| Sep 19, 2025 | 1,368.79 | 1,368.79 | 1,368.78 | 1,368.78 | 1,364.45 | -0.37% | 172 |
| Sep 18, 2025 | 1,373.84 | 1,373.84 | 1,373.84 | 1,373.84 | 1,369.50 | -0.45% | 17 |
| Sep 17, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,375.64 | 0.61% | 8 |
| Sep 15, 2025 | 1,384.94 | 1,384.94 | 1,371.69 | 1,371.69 | 1,367.35 | -0.96% | 23 |
| Sep 11, 2025 | 1,384.95 | 1,384.95 | 1,384.94 | 1,384.94 | 1,380.56 | -0.20% | 41 |
| Sep 10, 2025 | 1,385.00 | 1,387.76 | 1,385.00 | 1,387.76 | 1,383.37 | 0.90% | - |
| Sep 3, 2025 | 1,372.80 | 1,375.34 | 1,372.00 | 1,375.34 | 1,370.99 | -1.05% | 858 |
| Sep 2, 2025 | 1,390.00 | 1,390.00 | 1,389.99 | 1,389.99 | 1,385.59 | 0.94% | 108 |
| Aug 29, 2025 | 1,377.01 | 1,377.01 | 1,377.01 | 1,377.01 | 1,368.15 | -0.66% | 19 |
| Aug 28, 2025 | 1,386.11 | 1,386.11 | 1,386.11 | 1,386.11 | 1,377.19 | 0.11% | 512 |
| Aug 27, 2025 | 1,384.57 | 1,384.57 | 1,384.57 | 1,384.57 | 1,375.66 | 0.70% | 93 |
| Aug 26, 2025 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,366.15 | 0.17% | 301 |
| Aug 21, 2025 | 1,372.60 | 1,372.60 | 1,372.60 | 1,372.60 | 1,363.77 | -0.66% | 119 |
| Aug 20, 2025 | 1,388.67 | 1,388.67 | 1,381.72 | 1,381.72 | 1,372.83 | -0.23% | 110 |
| Aug 19, 2025 | 1,384.88 | 1,384.88 | 1,384.88 | 1,384.88 | 1,375.97 | 0.49% | 16 |
| Aug 18, 2025 | 1,378.19 | 1,378.19 | 1,378.19 | 1,378.19 | 1,369.32 | -0.50% | 18 |
| Aug 15, 2025 | 1,378.23 | 1,385.12 | 1,378.23 | 1,385.12 | 1,376.21 | 0.50% | - |
| Aug 12, 2025 | 1,378.23 | 1,378.23 | 1,378.23 | 1,378.23 | 1,369.36 | 1.04% | 22 |
| Aug 8, 2025 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,355.22 | -0.40% | 51 |
| Aug 7, 2025 | 1,396.00 | 1,403.00 | 1,369.50 | 1,369.50 | 1,360.69 | -1.40% | 555 |
| Aug 6, 2025 | 1,388.91 | 1,388.91 | 1,388.91 | 1,388.91 | 1,379.97 | -0.22% | 11 |
| Aug 4, 2025 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,383.04 | 0.87% | 209 |
| Jul 30, 2025 | 1,383.89 | 1,383.89 | 1,380.00 | 1,380.00 | 1,371.12 | - | 835 |
| Jul 28, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,371.12 | 0.44% | 30 |
| Jul 23, 2025 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,365.16 | -0.07% | 10 |
| Jul 21, 2025 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,366.15 | - | 33 |
| Jul 17, 2025 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,366.15 | 0.06% | 5 |
| Jul 16, 2025 | 1,374.12 | 1,374.12 | 1,374.12 | 1,374.12 | 1,365.28 | 1.19% | 134 |
| Jul 11, 2025 | 1,368.32 | 1,368.32 | 1,358.00 | 1,358.00 | 1,349.26 | - | 92 |
| Jul 8, 2025 | 1,401.00 | 1,401.00 | 1,357.80 | 1,358.01 | 1,349.27 | -3.00% | 174 |
| Jul 7, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,390.99 | - | 28 |
| Jul 2, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,390.99 | 1.48% | 14 |
| Jun 30, 2025 | 1,389.43 | 1,389.43 | 1,379.55 | 1,379.56 | 1,366.27 | -1.61% | 193 |
| Jun 23, 2025 | 1,402.13 | 1,402.13 | 1,402.13 | 1,402.13 | 1,388.62 | 1.24% | 97 |
| Jun 17, 2025 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,371.66 | 0.87% | 135 |