Vanguard Total Bond Market ETF (BMV:BND)
Mexico · Delayed Price · Currency is MXN 1,318.64
-0.16 (-0.01%)
At close: Mar 9, 2026
BMV:BND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,318.80 | 1,318.80 | 1,318.64 | 1,318.64 | 1,318.64 | -0.01% | 47 |
| Mar 5, 2026 | 1,318.00 | 1,318.80 | 1,314.00 | 1,318.80 | 1,318.80 | -0.70% | 277 |
| Mar 4, 2026 | 1,328.10 | 1,328.10 | 1,328.10 | 1,328.10 | 1,328.10 | 2.05% | 55 |
| Mar 3, 2026 | 1,301.37 | 1,301.37 | 1,301.37 | 1,301.37 | 1,301.37 | 0.41% | 35 |
| Mar 2, 2026 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | -1.63% | 19 |
| Feb 27, 2026 | 1,324.45 | 1,324.45 | 1,317.49 | 1,317.49 | 1,313.57 | 2.48% | 36 |
| Feb 25, 2026 | 1,285.56 | 1,285.56 | 1,285.55 | 1,285.55 | 1,281.73 | -0.31% | 31 |
| Feb 24, 2026 | 1,290.00 | 1,290.00 | 1,289.60 | 1,289.60 | 1,285.76 | -0.18% | 18 |
| Feb 20, 2026 | 1,298.42 | 1,298.42 | 1,291.91 | 1,291.91 | 1,288.07 | 2.53% | 18 |
| Feb 18, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,256.25 | -2.48% | 1,962 |
| Feb 17, 2026 | 1,292.11 | 1,292.11 | 1,292.00 | 1,292.00 | 1,288.16 | 0.94% | 31 |
| Feb 10, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,276.19 | -1.27% | 150 |
| Feb 5, 2026 | 1,292.43 | 1,296.51 | 1,290.06 | 1,296.51 | 1,292.65 | 0.97% | 174 |
| Feb 4, 2026 | 1,275.00 | 1,284.16 | 1,275.00 | 1,284.10 | 1,280.28 | 0.32% | 537 |
| Feb 3, 2026 | 1,276.01 | 1,280.00 | 1,270.01 | 1,280.00 | 1,276.19 | -0.12% | 201 |
| Jan 30, 2026 | 1,281.49 | 1,281.49 | 1,281.49 | 1,281.49 | 1,273.43 | - | 35 |
| Jan 29, 2026 | 1,281.50 | 1,281.50 | 1,281.50 | 1,281.50 | 1,273.44 | -1.85% | 809 |
| Jan 28, 2026 | 1,268.81 | 1,305.59 | 1,268.81 | 1,305.59 | 1,297.38 | 0.35% | 285 |
| Jan 27, 2026 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,292.82 | 0.85% | 21 |
| Jan 23, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,281.89 | -0.08% | 176 |
| Jan 22, 2026 | 1,291.01 | 1,291.01 | 1,291.01 | 1,291.01 | 1,282.89 | -0.27% | 206 |
| Jan 21, 2026 | 1,291.30 | 1,294.54 | 1,291.30 | 1,294.54 | 1,286.40 | -0.42% | 497 |
| Jan 20, 2026 | 1,321.00 | 1,321.00 | 1,300.00 | 1,300.00 | 1,291.83 | -1.07% | 536 |
| Jan 19, 2026 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,305.74 | - | 11 |
| Jan 16, 2026 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,305.74 | -0.91% | 539 |
| Jan 14, 2026 | 1,326.01 | 1,326.01 | 1,326.01 | 1,326.01 | 1,317.67 | -0.08% | 423 |
| Jan 13, 2026 | 1,328.50 | 1,328.50 | 1,327.12 | 1,327.12 | 1,318.78 | -0.08% | 167 |
| Jan 6, 2026 | 1,338.00 | 1,338.00 | 1,328.18 | 1,328.18 | 1,319.83 | -1.61% | 271 |
| Jan 5, 2026 | 1,340.00 | 1,349.99 | 1,340.00 | 1,349.98 | 1,341.49 | 1.42% | 47 |
| Dec 30, 2025 | 1,331.08 | 1,331.08 | 1,331.08 | 1,331.08 | 1,322.71 | -0.30% | 129 |
| Dec 29, 2025 | 1,335.04 | 1,335.04 | 1,335.04 | 1,335.04 | 1,326.65 | - | 24 |
| Dec 26, 2025 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,326.61 | -0.37% | 18 |
| Dec 23, 2025 | 1,329.99 | 1,339.99 | 1,324.00 | 1,339.99 | 1,331.57 | 0.46% | 4,202 |
| Dec 19, 2025 | 1,333.92 | 1,333.92 | 1,333.92 | 1,333.92 | 1,325.53 | 0.07% | 33 |
| Dec 18, 2025 | 1,333.05 | 1,333.05 | 1,333.04 | 1,333.04 | 1,324.66 | -1.26% | 20 |
| Dec 15, 2025 | 1,350.00 | 1,350.00 | 1,349.99 | 1,349.99 | 1,337.09 | -0.64% | 313 |
| Dec 11, 2025 | 1,358.74 | 1,358.74 | 1,358.74 | 1,358.74 | 1,345.76 | 0.65% | 25 |
| Dec 10, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,337.10 | 0.04% | 9 |
| Dec 9, 2025 | 1,357.91 | 1,357.91 | 1,349.00 | 1,349.46 | 1,336.56 | 0.01% | 60 |
| Dec 8, 2025 | 1,356.14 | 1,356.14 | 1,349.35 | 1,349.35 | 1,336.46 | -0.57% | 37 |
| Dec 4, 2025 | 1,357.05 | 1,357.05 | 1,357.05 | 1,357.05 | 1,344.08 | -0.24% | 15 |
| Dec 2, 2025 | 1,360.32 | 1,360.32 | 1,360.32 | 1,360.32 | 1,347.32 | -1.07% | 41 |
| Dec 1, 2025 | 1,375.88 | 1,375.88 | 1,374.99 | 1,374.99 | 1,361.85 | -0.07% | 844 |
| Nov 28, 2025 | 1,376.01 | 1,376.01 | 1,376.01 | 1,376.01 | 1,358.54 | -1.01% | 7 |
| Nov 27, 2025 | 1,381.73 | 1,389.98 | 1,381.73 | 1,389.98 | 1,372.33 | 1.32% | 41 |
| Nov 26, 2025 | 1,378.79 | 1,378.79 | 1,371.91 | 1,371.91 | 1,354.49 | -1.15% | 855 |
| Nov 25, 2025 | 1,387.90 | 1,387.90 | 1,387.89 | 1,387.89 | 1,370.26 | -0.15% | 21 |
| Nov 24, 2025 | 1,385.25 | 1,389.99 | 1,385.25 | 1,389.99 | 1,372.34 | 1.83% | 32 |
| Nov 18, 2025 | 1,365.95 | 1,365.95 | 1,365.00 | 1,365.01 | 1,347.68 | 0.04% | 63 |
| Nov 14, 2025 | 1,364.48 | 1,364.48 | 1,364.48 | 1,364.48 | 1,347.15 | -0.11% | 79 |