Vaneck Morningstar Wide Moat (Aud Hedged) ETF (ASX:MHOT)
Australia · Delayed Price · Currency is AUD 131.32
+1.19 (0.91%)
At close: Aug 13, 2025, 4:00 PM AEST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 130.13 | 130.13 | 130.13 | 130.13 | - | -0.09% | 8 |
| Aug 8, 2025 | 130.25 | 130.25 | 130.25 | 130.25 | - | 0.22% | 55 |
| Aug 7, 2025 | 129.96 | 129.96 | 129.96 | 129.96 | - | -0.57% | 7 |
| Aug 6, 2025 | 130.71 | 130.71 | 130.71 | 130.71 | - | 0.01% | 4 |
| Aug 1, 2025 | 130.70 | 130.70 | 130.70 | 130.70 | - | -1.55% | 3 |
| Jul 24, 2025 | 132.76 | 132.76 | 132.76 | 132.76 | - | 1.72% | 27 |
| Jul 4, 2025 | 130.52 | 130.52 | 130.52 | 130.52 | - | -5.57% | 27 |
| Jun 30, 2025 | 138.14 | 138.22 | 138.14 | 138.22 | - | 0.75% | 144 |
| Jun 27, 2025 | 137.19 | 137.19 | 137.19 | 137.19 | - | 0.89% | 15 |
| Jun 26, 2025 | 135.87 | 135.98 | 135.87 | 135.98 | - | 0.44% | 52 |
| Jun 24, 2025 | 135.09 | 135.67 | 135.06 | 135.39 | - | 2.21% | 127 |
| Jun 23, 2025 | 132.34 | 132.49 | 132.34 | 132.46 | - | -0.26% | 100 |
| Jun 20, 2025 | 132.80 | 132.80 | 132.80 | 132.80 | - | 0.02% | 11 |
| Jun 19, 2025 | 133.00 | 133.27 | 132.77 | 132.77 | - | -0.43% | 55 |
| Jun 18, 2025 | 133.65 | 133.86 | 133.35 | 133.35 | - | -0.71% | 115 |
| Jun 16, 2025 | 134.30 | 134.30 | 134.30 | 134.30 | - | 0.34% | 35 |
| Jun 13, 2025 | 133.62 | 133.84 | 133.62 | 133.84 | - | -1.08% | 50 |
| Jun 12, 2025 | 135.64 | 135.64 | 135.30 | 135.30 | - | -0.80% | 75 |
| Jun 11, 2025 | 136.39 | 136.39 | 136.39 | 136.39 | - | 0.98% | 25 |
| Jun 10, 2025 | 135.18 | 135.18 | 135.07 | 135.07 | - | 1.06% | 326 |
| Jun 6, 2025 | 133.08 | 133.65 | 133.08 | 133.65 | - | -0.05% | 145 |
| Jun 5, 2025 | 133.72 | 133.72 | 133.72 | 133.72 | - | 0.72% | 10 |
| Jun 4, 2025 | 132.76 | 132.76 | 132.76 | 132.76 | - | -0.41% | 260 |
| May 29, 2025 | 133.30 | 133.30 | 133.30 | 133.30 | - | 2.15% | 52 |
| May 27, 2025 | 130.55 | 130.55 | 130.49 | 130.49 | - | -2.97% | 618 |
| May 20, 2025 | 134.48 | 134.48 | 134.48 | 134.48 | - | 3.23% | 288 |
| May 12, 2025 | 130.27 | 130.27 | 130.27 | 130.27 | - | 0.76% | 27 |
| May 9, 2025 | 129.29 | 129.29 | 129.29 | 129.29 | - | 1.21% | 31 |
| May 8, 2025 | 127.75 | 127.75 | 127.75 | 127.75 | - | 0.47% | 27 |
| May 7, 2025 | 126.72 | 127.15 | 126.72 | 127.15 | - | -0.27% | 66 |
| May 5, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | - | 5.89% | 26 |
| Apr 16, 2025 | 121.11 | 121.11 | 120.41 | 120.41 | - | -0.36% | 36 |
| Apr 14, 2025 | 119.98 | 120.85 | 119.98 | 120.85 | - | 7.92% | 41 |
| Apr 9, 2025 | 111.98 | 111.98 | 111.98 | 111.98 | - | -2.30% | 117 |
| Apr 7, 2025 | 114.62 | 114.62 | 114.62 | 114.62 | - | -10.91% | 9 |
| Mar 31, 2025 | 128.65 | 128.65 | 128.65 | 128.65 | - | -2.93% | 300 |
| Mar 26, 2025 | 132.53 | 132.53 | 132.53 | 132.53 | - | -1.78% | 73 |
| Mar 4, 2025 | 134.94 | 134.94 | 134.94 | 134.94 | - | 0.53% | 1 |
| Feb 28, 2025 | 134.23 | 134.23 | 134.23 | 134.23 | - | -1.76% | 24 |
| Feb 27, 2025 | 136.63 | 136.63 | 136.63 | 136.63 | - | 0.02% | 108 |
| Feb 24, 2025 | 136.60 | 136.60 | 136.60 | 136.60 | - | 0.33% | 60 |
| Feb 19, 2025 | 136.30 | 136.30 | 136.15 | 136.15 | - | 0.51% | 28 |
| Feb 18, 2025 | 135.46 | 135.46 | 135.46 | 135.46 | - | 0.18% | 3 |