Vanguard Total Bond Market ETF (BMV:BND)
Mexico · Delayed Price · Currency is MXN 1,266.92
-6.65 (-0.52%)
Last updated: Jun 2, 2026, 10:52 AM CST
BMV:BND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,279.93 | 1,279.99 | 1,266.92 | 1,266.92 | 1,266.92 | -0.52% | 156 |
| Jun 1, 2026 | 1,279.99 | 1,279.99 | 1,273.57 | 1,273.57 | 1,273.57 | 0.68% | 106 |
| May 29, 2026 | 1,265.00 | 1,265.01 | 1,265.00 | 1,265.01 | 1,265.01 | -0.16% | 18 |
| May 26, 2026 | 1,266.98 | 1,266.99 | 1,266.98 | 1,266.98 | 1,266.98 | 1.36% | 92 |
| May 25, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.03% | 18 |
| May 22, 2026 | 1,263.01 | 1,263.01 | 1,263.01 | 1,263.01 | 1,263.01 | 0.24% | 31 |
| May 21, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.16% | 8 |
| May 20, 2026 | 1,260.85 | 1,262.00 | 1,257.99 | 1,258.00 | 1,258.00 | 0.13% | 659 |
| May 19, 2026 | 1,256.32 | 1,256.32 | 1,256.32 | 1,256.32 | 1,256.32 | -0.29% | 36 |
| May 18, 2026 | 1,255.21 | 1,260.00 | 1,255.21 | 1,260.00 | 1,260.00 | -0.31% | 39 |
| May 15, 2026 | 1,263.92 | 1,263.92 | 1,263.92 | 1,263.92 | 1,263.92 | - | 28 |
| May 14, 2026 | 1,263.91 | 1,263.91 | 1,263.91 | 1,263.91 | 1,263.91 | 0.47% | 17 |
| May 13, 2026 | 1,263.95 | 1,270.00 | 1,258.01 | 1,258.01 | 1,258.01 | -0.39% | 51 |
| May 12, 2026 | 1,270.00 | 1,270.00 | 1,262.91 | 1,262.99 | 1,262.99 | 0.23% | 95 |
| May 8, 2026 | 1,260.13 | 1,260.13 | 1,260.13 | 1,260.13 | 1,260.13 | -0.50% | 11 |
| May 7, 2026 | 1,263.01 | 1,266.40 | 1,263.01 | 1,266.40 | 1,266.40 | -0.67% | 348 |
| May 6, 2026 | 1,274.99 | 1,274.99 | 1,274.99 | 1,274.99 | 1,274.99 | - | 7 |
| May 5, 2026 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | -1.22% | 8 |
| Apr 29, 2026 | 1,287.00 | 1,295.00 | 1,287.00 | 1,295.00 | 1,290.77 | 0.62% | 526 |
| Apr 28, 2026 | 1,287.00 | 1,287.00 | 1,286.99 | 1,286.99 | 1,282.78 | 0.47% | 42 |
| Apr 22, 2026 | 1,280.99 | 1,280.99 | 1,280.99 | 1,280.99 | 1,276.80 | - | 25 |
| Apr 21, 2026 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,276.81 | -0.17% | 101 |
| Apr 20, 2026 | 1,283.18 | 1,283.18 | 1,283.18 | 1,283.18 | 1,278.98 | 0.25% | 43 |
| Apr 17, 2026 | 1,280.00 | 1,280.01 | 1,280.00 | 1,280.01 | 1,275.82 | 0.43% | 39 |
| Apr 16, 2026 | 1,270.01 | 1,274.51 | 1,270.01 | 1,274.51 | 1,270.34 | -0.03% | 147 |
| Apr 15, 2026 | 1,274.90 | 1,274.90 | 1,274.89 | 1,274.89 | 1,270.72 | -0.17% | 53 |
| Apr 14, 2026 | 1,277.01 | 1,277.01 | 1,277.01 | 1,277.01 | 1,272.83 | -1.01% | 51 |
| Apr 13, 2026 | 1,280.67 | 1,289.99 | 1,280.67 | 1,289.99 | 1,285.77 | 1.18% | 43 |
| Apr 10, 2026 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,270.83 | -0.66% | 24 |
| Apr 9, 2026 | 1,285.00 | 1,289.99 | 1,279.00 | 1,283.53 | 1,279.33 | -1.84% | 902 |
| Apr 6, 2026 | 1,325.00 | 1,325.00 | 1,307.56 | 1,307.56 | 1,303.28 | -0.88% | 27 |
| Apr 1, 2026 | 1,319.12 | 1,319.12 | 1,319.12 | 1,319.12 | 1,314.81 | 1.04% | 5 |
| Mar 31, 2026 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,301.22 | -2.02% | 6 |
| Mar 27, 2026 | 1,319.00 | 1,337.00 | 1,319.00 | 1,337.00 | 1,328.04 | 1.88% | 54 |
| Mar 26, 2026 | 1,312.30 | 1,312.30 | 1,312.30 | 1,312.30 | 1,303.51 | 0.49% | 6 |
| Mar 25, 2026 | 1,305.90 | 1,305.90 | 1,305.90 | 1,305.90 | 1,297.15 | -0.16% | 78 |
| Mar 24, 2026 | 1,302.92 | 1,308.00 | 1,302.92 | 1,308.00 | 1,299.24 | -0.11% | 24 |
| Mar 23, 2026 | 1,303.16 | 1,309.47 | 1,303.16 | 1,309.47 | 1,300.70 | -0.35% | 163 |
| Mar 17, 2026 | 1,317.00 | 1,317.00 | 1,314.01 | 1,314.01 | 1,305.21 | -0.19% | 25 |
| Mar 13, 2026 | 1,310.01 | 1,316.51 | 1,310.01 | 1,316.51 | 1,307.69 | -0.26% | 41 |
| Mar 12, 2026 | 1,325.00 | 1,325.00 | 1,319.99 | 1,319.99 | 1,311.15 | 1.42% | 32 |
| Mar 11, 2026 | 1,319.12 | 1,319.12 | 1,301.52 | 1,301.52 | 1,292.80 | -1.30% | 96 |
| Mar 9, 2026 | 1,318.80 | 1,318.80 | 1,318.64 | 1,318.64 | 1,309.81 | -0.01% | 47 |
| Mar 5, 2026 | 1,318.00 | 1,318.80 | 1,314.00 | 1,318.80 | 1,309.96 | -0.70% | 277 |
| Mar 4, 2026 | 1,328.10 | 1,328.10 | 1,328.10 | 1,328.10 | 1,319.20 | 2.05% | 55 |
| Mar 3, 2026 | 1,301.37 | 1,301.37 | 1,301.37 | 1,301.37 | 1,292.65 | 0.41% | 35 |
| Mar 2, 2026 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,287.32 | -1.34% | 19 |
| Feb 27, 2026 | 1,324.45 | 1,324.45 | 1,317.49 | 1,317.49 | 1,304.77 | 2.48% | 36 |
| Feb 25, 2026 | 1,285.56 | 1,285.56 | 1,285.55 | 1,285.55 | 1,273.14 | -0.31% | 31 |
| Feb 24, 2026 | 1,290.00 | 1,290.00 | 1,289.60 | 1,289.60 | 1,277.15 | -0.18% | 18 |