Skip to main content
logo
Vanguard Total Bond Market ETF (BMV:BND)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,228.92
+0.93 (0.08%)
At close: Sep 21, 2026

BMV:BND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 20261,228.001,228.921,228.001,228.921,228.920.08%50
Sep 18, 20261,219.851,227.991,219.851,227.991,227.990.16%18
Sep 17, 20261,225.981,225.981,225.981,225.981,225.980.07%33
Sep 15, 20261,225.071,225.071,225.071,225.071,225.070.74%19
Sep 14, 20261,210.001,217.001,210.001,216.061,216.060.50%1,169
Sep 11, 20261,210.001,210.001,210.001,210.001,210.00-0.04%201
Sep 10, 20261,211.571,211.571,210.501,210.501,210.50-0.69%21
Sep 9, 20261,218.851,218.851,218.851,218.851,218.85-0.50%16
Sep 8, 20261,228.001,228.001,224.991,224.991,224.99-0.25%114
Sep 7, 20261,222.001,228.111,222.001,228.111,228.110.66%43
Sep 2, 20261,230.001,230.001,220.001,220.001,220.00-0.37%210
Aug 31, 20261,235.001,235.001,226.501,228.811,224.50-0.34%852
Aug 28, 20261,233.001,233.001,233.001,233.001,228.680.27%21
Aug 27, 20261,229.671,229.671,229.671,229.671,225.36-0.15%93
Aug 26, 20261,231.501,231.501,231.501,231.501,227.18-20
Aug 25, 20261,227.991,231.501,227.991,231.501,227.180.39%43
Aug 24, 20261,226.751,226.751,226.751,226.751,222.450.14%9
Aug 21, 20261,224.991,224.991,224.991,224.991,220.70-0.49%7
Aug 20, 20261,230.991,230.991,230.991,230.991,226.68-12
Aug 19, 20261,231.001,231.001,231.001,231.001,226.690.08%21
Aug 17, 20261,228.001,230.001,228.001,230.001,225.69-2.22%151
Aug 14, 20261,280.001,280.001,257.991,257.991,253.581.67%37
Aug 13, 20261,237.281,237.281,237.281,237.281,232.940.27%18
Aug 12, 20261,269.001,269.001,233.991,233.991,229.67-2.83%67
Aug 6, 20261,269.991,269.991,269.991,269.991,265.541.19%40
Aug 5, 20261,255.001,255.001,255.001,255.001,250.601.21%22
Aug 4, 20261,244.221,244.221,240.011,240.011,235.67-1.35%15
Aug 3, 20261,257.911,257.911,256.991,256.991,252.59-0.13%95
Jul 31, 20261,263.041,263.041,263.041,263.041,254.270.15%23
Jul 30, 20261,261.171,261.171,261.171,261.171,252.410.12%14
Jul 28, 20261,259.671,259.671,259.671,259.671,250.92-0.50%124
Jul 27, 20261,264.001,266.001,264.001,266.001,257.210.32%154
Jul 24, 20261,262.001,262.001,262.001,262.001,253.24-485
Jul 23, 20261,262.001,262.001,262.001,262.001,253.24-0.24%100
Jul 21, 20261,265.001,265.001,265.001,265.001,256.21-11
Jul 20, 20261,265.001,265.001,265.001,265.001,256.21-0.86%112
Jul 17, 20261,275.941,275.941,275.941,275.941,267.080.31%180
Jul 16, 20261,271.991,271.991,271.991,271.991,263.160.35%11
Jul 15, 20261,268.091,268.091,267.551,267.551,258.75-0.04%17
Jul 14, 20261,264.921,268.091,264.921,268.091,259.280.09%96
Jul 13, 20261,271.401,271.401,267.011,267.011,258.21-0.55%2,038
Jul 10, 20261,296.971,300.491,274.001,274.001,265.15-0.16%182
Jul 9, 20261,276.021,276.021,276.021,276.021,267.16-0.34%25
Jul 8, 20261,280.411,280.411,280.411,280.411,271.520.03%13
Jul 6, 20261,283.861,283.861,280.001,280.001,271.110.02%187
Jul 1, 20261,279.741,279.741,279.741,279.741,270.85-0.23%113
Jun 29, 20261,293.451,293.451,286.981,286.981,273.80-0.16%23
Jun 25, 20261,289.001,289.001,289.001,289.001,275.80-0.46%3,706
Jun 24, 20261,295.801,295.801,295.001,295.001,281.742.08%35
Jun 22, 20261,277.031,277.031,268.631,268.631,255.64-0.34%307