Vanguard Total Bond Market ETF (BMV:BND)
Mexico · Delayed Price · Currency is MXN 1,328.18
0.00 (0.00%)
At close: Jan 6, 2026
BMV:BND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1,338.00 | 1,338.00 | 1,328.18 | 1,328.18 | 1,328.18 | -1.61% | 271 |
| Jan 5, 2026 | 1,340.00 | 1,349.99 | 1,340.00 | 1,349.98 | 1,349.98 | 1.42% | 47 |
| Dec 30, 2025 | 1,331.08 | 1,331.08 | 1,331.08 | 1,331.08 | 1,331.08 | -0.30% | 129 |
| Dec 29, 2025 | 1,335.04 | 1,335.04 | 1,335.04 | 1,335.04 | 1,335.04 | - | 24 |
| Dec 26, 2025 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | -0.37% | 18 |
| Dec 23, 2025 | 1,329.99 | 1,339.99 | 1,324.00 | 1,339.99 | 1,339.99 | 0.46% | 4,202 |
| Dec 19, 2025 | 1,333.92 | 1,333.92 | 1,333.92 | 1,333.92 | 1,333.92 | 0.07% | 33 |
| Dec 18, 2025 | 1,333.05 | 1,333.05 | 1,333.04 | 1,333.04 | 1,333.04 | -1.26% | 20 |
| Dec 15, 2025 | 1,350.00 | 1,350.00 | 1,349.99 | 1,349.99 | 1,345.55 | -0.64% | 313 |
| Dec 11, 2025 | 1,358.74 | 1,358.74 | 1,358.74 | 1,358.74 | 1,354.27 | 0.65% | 25 |
| Dec 10, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,345.56 | 0.04% | 9 |
| Dec 9, 2025 | 1,357.91 | 1,357.91 | 1,349.00 | 1,349.46 | 1,345.02 | 0.01% | 60 |
| Dec 8, 2025 | 1,356.14 | 1,356.14 | 1,349.35 | 1,349.35 | 1,344.91 | -0.57% | 37 |
| Dec 4, 2025 | 1,357.05 | 1,357.05 | 1,357.05 | 1,357.05 | 1,352.59 | -0.24% | 15 |
| Dec 2, 2025 | 1,360.32 | 1,360.32 | 1,360.32 | 1,360.32 | 1,355.85 | -1.07% | 41 |
| Dec 1, 2025 | 1,375.88 | 1,375.88 | 1,374.99 | 1,374.99 | 1,370.47 | -0.07% | 844 |
| Nov 28, 2025 | 1,376.01 | 1,376.01 | 1,376.01 | 1,376.01 | 1,367.13 | -1.01% | 7 |
| Nov 27, 2025 | 1,381.73 | 1,389.98 | 1,381.73 | 1,389.98 | 1,381.01 | 1.32% | 41 |
| Nov 26, 2025 | 1,378.79 | 1,378.79 | 1,371.91 | 1,371.91 | 1,363.06 | -1.15% | 855 |
| Nov 25, 2025 | 1,387.90 | 1,387.90 | 1,387.89 | 1,387.89 | 1,378.93 | -0.15% | 21 |
| Nov 24, 2025 | 1,385.25 | 1,389.99 | 1,385.25 | 1,389.99 | 1,381.02 | 1.83% | 32 |
| Nov 18, 2025 | 1,365.95 | 1,365.95 | 1,365.00 | 1,365.01 | 1,356.20 | 0.04% | 63 |
| Nov 14, 2025 | 1,364.48 | 1,364.48 | 1,364.48 | 1,364.48 | 1,355.68 | -0.11% | 79 |
| Nov 12, 2025 | 1,365.78 | 1,366.00 | 1,365.78 | 1,366.00 | 1,357.19 | 0.02% | 41 |
| Nov 11, 2025 | 1,365.00 | 1,365.78 | 1,363.59 | 1,365.78 | 1,356.97 | -1.53% | 119 |
| Nov 10, 2025 | 1,386.99 | 1,386.99 | 1,386.99 | 1,386.99 | 1,378.04 | 0.19% | 10 |
| Nov 6, 2025 | 1,384.38 | 1,384.38 | 1,384.38 | 1,384.38 | 1,375.45 | 0.32% | 15 |
| Nov 4, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,371.10 | - | 19 |
| Nov 3, 2025 | 1,379.99 | 1,379.99 | 1,379.99 | 1,379.99 | 1,371.09 | -0.58% | 17 |
| Oct 29, 2025 | 1,389.99 | 1,389.99 | 1,388.00 | 1,388.00 | 1,374.55 | 0.25% | 33 |
| Oct 28, 2025 | 1,384.50 | 1,384.50 | 1,384.50 | 1,384.50 | 1,371.08 | 0.47% | 5 |
| Oct 27, 2025 | 1,375.01 | 1,378.00 | 1,375.01 | 1,378.00 | 1,364.65 | 0.22% | 306 |
| Oct 24, 2025 | 1,375.01 | 1,375.01 | 1,375.01 | 1,375.01 | 1,361.69 | -0.36% | 11 |
| Oct 22, 2025 | 1,370.00 | 1,380.00 | 1,370.00 | 1,380.00 | 1,366.63 | - | 42 |
| Oct 21, 2025 | 1,385.01 | 1,385.01 | 1,380.03 | 1,380.03 | 1,366.66 | - | 34 |
| Oct 17, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,366.63 | - | 17 |
| Oct 15, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,366.63 | -0.06% | 90 |
| Oct 14, 2025 | 1,382.80 | 1,382.80 | 1,380.80 | 1,380.80 | 1,367.42 | -0.14% | 1,095 |
| Oct 13, 2025 | 1,389.75 | 1,389.75 | 1,382.79 | 1,382.79 | 1,369.39 | 1.17% | 101 |
| Oct 9, 2025 | 1,360.01 | 1,370.00 | 1,360.01 | 1,366.81 | 1,353.57 | -0.01% | 85 |
| Oct 8, 2025 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 1,353.75 | -0.07% | 34 |
| Oct 7, 2025 | 1,367.48 | 1,367.95 | 1,365.00 | 1,367.95 | 1,354.70 | -0.59% | 74 |
| Oct 6, 2025 | 1,376.00 | 1,376.11 | 1,376.00 | 1,376.11 | 1,362.78 | 0.08% | 60 |
| Oct 3, 2025 | 1,370.00 | 1,374.99 | 1,370.00 | 1,374.99 | 1,361.67 | 0.27% | 168 |
| Oct 2, 2025 | 1,371.32 | 1,371.32 | 1,371.32 | 1,371.32 | 1,358.03 | -0.06% | 9 |
| Oct 1, 2025 | 1,372.11 | 1,372.11 | 1,372.11 | 1,372.11 | 1,358.81 | -0.30% | 10 |
| Sep 25, 2025 | 1,376.28 | 1,383.16 | 1,376.28 | 1,376.28 | 1,358.63 | 0.46% | 18,999 |
| Sep 24, 2025 | 1,367.00 | 1,370.00 | 1,367.00 | 1,370.00 | 1,352.43 | 0.59% | 155 |
| Sep 23, 2025 | 1,361.49 | 1,362.01 | 1,361.49 | 1,362.01 | 1,344.55 | -0.49% | 183 |
| Sep 22, 2025 | 1,368.78 | 1,368.78 | 1,368.78 | 1,368.78 | 1,351.23 | - | 17 |