Vanguard Total World Bond ETF (BMV:BNDW)
Mexico · Delayed Price · Currency is MXN 1,285.32
0.00 (0.00%)
At close: Nov 25, 2025
BMV:BNDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 1,285.32 | 1,285.32 | 1,285.32 | 1,285.32 | 1,281.90 | -0.82% | 550 |
| Nov 6, 2025 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,292.55 | 0.13% | 780 |
| Oct 21, 2025 | 1,294.38 | 1,294.38 | 1,294.38 | 1,294.38 | 1,287.38 | 0.03% | 720 |
| Oct 15, 2025 | 1,293.96 | 1,293.96 | 1,293.96 | 1,293.96 | 1,286.96 | -7.79% | 3,237 |
| Jan 28, 2025 | 1,403.29 | 1,403.29 | 1,403.29 | 1,403.29 | 1,370.69 | -0.29% | 4,300 |
| Jan 2, 2025 | 1,407.34 | 1,407.34 | 1,407.34 | 1,407.34 | 1,374.65 | 1.68% | 27,880 |
| Dec 20, 2024 | 1,384.06 | 1,384.06 | 1,384.06 | 1,384.06 | 1,336.34 | -3.65% | 5,312 |
| Nov 27, 2024 | 1,436.45 | 1,436.45 | 1,436.45 | 1,436.45 | 1,383.47 | 2.80% | 26,251 |
| Nov 1, 2024 | 1,397.32 | 1,397.32 | 1,397.32 | 1,397.32 | 1,345.79 | 0.10% | 2,401 |
| Oct 30, 2024 | 1,395.87 | 1,395.87 | 1,395.87 | 1,395.87 | 1,340.98 | 1.17% | 3,200 |
| Oct 15, 2024 | 1,379.71 | 1,379.71 | 1,379.71 | 1,379.71 | 1,325.45 | 10.01% | 5,600 |
| Jul 24, 2024 | 1,254.20 | 1,254.20 | 1,254.20 | 1,254.20 | 1,195.09 | 2.11% | 1,621 |
| Jul 8, 2024 | 1,228.57 | 1,228.57 | 1,228.29 | 1,228.29 | 1,170.40 | -1.37% | 72,413 |
| Jun 28, 2024 | 1,245.38 | 1,245.38 | 1,245.38 | 1,245.38 | 1,183.72 | 0.44% | 931 |
| Jun 10, 2024 | 1,239.89 | 1,239.89 | 1,239.89 | 1,239.89 | 1,178.50 | 8.58% | 53,342 |
| May 14, 2024 | 1,141.87 | 1,141.87 | 1,141.87 | 1,141.87 | 1,082.55 | -0.81% | 481 |
| Apr 19, 2024 | 1,151.25 | 1,151.25 | 1,151.25 | 1,151.25 | 1,088.78 | 0.31% | 7,692 |
| Apr 18, 2024 | 1,147.64 | 1,147.64 | 1,147.64 | 1,147.64 | 1,085.37 | 2.07% | 14,535 |
| Apr 15, 2024 | 1,122.49 | 1,124.41 | 1,122.49 | 1,124.41 | 1,063.40 | -0.79% | 7,417 |
| Apr 1, 2024 | 1,133.37 | 1,133.37 | 1,133.37 | 1,133.37 | 1,071.87 | -0.51% | 12,248 |
| Mar 25, 2024 | 1,139.20 | 1,139.20 | 1,139.20 | 1,139.20 | 1,074.77 | 0.03% | 8,240 |
| Mar 14, 2024 | 1,138.90 | 1,138.90 | 1,138.90 | 1,138.90 | 1,074.49 | -1.75% | 10,601 |
| Feb 27, 2024 | 1,159.20 | 1,159.20 | 1,159.20 | 1,159.20 | 1,091.13 | -0.47% | 6,962 |
| Feb 14, 2024 | 1,164.67 | 1,164.67 | 1,164.67 | 1,164.67 | 1,096.28 | -0.11% | 2,436 |
| Feb 13, 2024 | 1,165.92 | 1,165.92 | 1,165.92 | 1,165.92 | 1,097.45 | -1.25% | 1,809 |
| Jan 29, 2024 | 1,180.66 | 1,180.66 | 1,180.66 | 1,180.66 | 1,108.74 | -0.09% | 2,852 |
| Jan 23, 2024 | 1,181.72 | 1,181.72 | 1,181.72 | 1,181.72 | 1,109.73 | 1.12% | 8,755 |
| Jan 19, 2024 | 1,168.58 | 1,168.58 | 1,168.58 | 1,168.58 | 1,097.39 | 0.46% | 2,500 |
| Jan 12, 2024 | 1,163.24 | 1,163.24 | 1,163.24 | 1,163.24 | 1,092.38 | -0.22% | 2,871 |
| Jan 11, 2024 | 1,163.34 | 1,165.82 | 1,163.34 | 1,165.82 | 1,094.80 | -0.54% | 5,205 |
| Jan 2, 2024 | 1,171.95 | 1,172.12 | 1,171.95 | 1,172.12 | 1,100.72 | -2.13% | 39,207 |
| Dec 14, 2023 | 1,196.59 | 1,197.60 | 1,196.59 | 1,197.60 | 1,108.30 | 2.99% | 8,613 |
| Nov 28, 2023 | 1,162.07 | 1,162.80 | 1,162.07 | 1,162.80 | 1,073.56 | -0.44% | 2,822 |
| Nov 14, 2023 | 1,167.97 | 1,167.97 | 1,167.97 | 1,167.97 | 1,078.34 | -0.28% | 9,256 |
| Nov 8, 2023 | 1,171.75 | 1,171.75 | 1,171.29 | 1,171.29 | 1,081.40 | 0.67% | 11,211 |
| Nov 6, 2023 | 1,163.15 | 1,163.50 | 1,163.15 | 1,163.50 | 1,074.21 | -2.23% | 27,793 |
| Nov 1, 2023 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,098.67 | -0.11% | 7 |
| Oct 26, 2023 | 1,191.29 | 1,191.29 | 1,191.29 | 1,191.29 | 1,097.25 | -0.48% | 14,138 |
| Oct 25, 2023 | 1,197.03 | 1,197.03 | 1,197.03 | 1,197.03 | 1,102.53 | 0.53% | 5,173 |
| Oct 19, 2023 | 1,190.83 | 1,190.83 | 1,190.22 | 1,190.72 | 1,096.72 | 0.13% | 9,967 |
| Oct 10, 2023 | 1,189.17 | 1,189.17 | 1,189.17 | 1,189.17 | 1,095.29 | -1.28% | 23,788 |
| Oct 9, 2023 | 1,204.60 | 1,204.60 | 1,204.60 | 1,204.60 | 1,109.51 | 3.25% | 28,469 |
| Sep 5, 2023 | 1,167.90 | 1,167.90 | 1,166.71 | 1,166.71 | 1,072.24 | -0.11% | 7,660 |
| Aug 4, 2023 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,071.11 | 1.71% | 6 |
| Jul 18, 2023 | 1,169.55 | 1,169.55 | 1,148.33 | 1,148.33 | 1,050.81 | -1.81% | 9,771 |
| Jun 15, 2023 | 1,169.55 | 1,169.55 | 1,169.55 | 1,169.55 | 1,067.99 | -0.24% | 5,618 |
| Jun 13, 2023 | 1,172.34 | 1,172.34 | 1,172.34 | 1,172.34 | 1,070.53 | -0.62% | 11,394 |
| Jun 9, 2023 | 1,179.67 | 1,179.67 | 1,179.67 | 1,179.67 | 1,077.23 | -2.82% | 18,119 |
| May 24, 2023 | 1,213.87 | 1,213.87 | 1,213.87 | 1,213.87 | 1,106.20 | 0.74% | 7,302 |