Vaneck Morningstar Wide Moat (Aud Hedged) ETF (ASX:MHOT)
Australia · Delayed Price · Currency is AUD 136.89
-0.98 (-0.71%)
At close: May 11, 2026
ASX:MHOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 135.72 | 135.72 | 135.25 | 135.25 | 135.25 | -1.20% | 45 |
| May 11, 2026 | 137.01 | 137.01 | 136.89 | 136.89 | 136.89 | -0.71% | 69 |
| May 8, 2026 | 137.79 | 137.87 | 137.79 | 137.87 | 137.87 | 0.07% | 74 |
| May 7, 2026 | 137.78 | 137.78 | 137.78 | 137.78 | 137.78 | 1.50% | 872 |
| May 6, 2026 | 135.74 | 135.75 | 135.74 | 135.74 | 135.74 | 0.57% | 456 |
| May 5, 2026 | 137.02 | 137.02 | 134.37 | 134.97 | 134.97 | -0.51% | 291 |
| May 4, 2026 | 135.66 | 135.66 | 135.66 | 135.66 | 135.66 | -0.45% | 2 |
| May 1, 2026 | 136.53 | 136.53 | 136.27 | 136.27 | 136.27 | 0.92% | 675 |
| Apr 30, 2026 | 136.13 | 136.13 | 135.03 | 135.03 | 135.03 | -1.07% | 291 |
| Apr 29, 2026 | 136.83 | 136.83 | 136.49 | 136.49 | 136.49 | -0.24% | 24 |
| Apr 28, 2026 | 136.82 | 136.82 | 136.82 | 136.82 | 136.82 | 0.01% | 1 |
| Apr 27, 2026 | 136.58 | 136.90 | 136.58 | 136.81 | 136.81 | 0.37% | 38 |
| Apr 24, 2026 | 137.19 | 137.19 | 136.31 | 136.31 | 136.31 | -0.63% | 9 |
| Apr 23, 2026 | 137.00 | 137.34 | 136.80 | 137.18 | 137.18 | -1.10% | 447 |
| Apr 22, 2026 | 138.01 | 138.70 | 138.01 | 138.70 | 138.70 | -0.21% | 92 |
| Apr 21, 2026 | 139.66 | 139.66 | 138.98 | 138.99 | 138.99 | 1.31% | 369 |
| Apr 20, 2026 | 137.33 | 137.33 | 137.19 | 137.19 | 137.19 | -0.05% | 1,731 |
| Apr 17, 2026 | 137.05 | 137.26 | 137.00 | 137.26 | 137.26 | 0.16% | 9 |
| Apr 16, 2026 | 137.03 | 137.04 | 137.03 | 137.04 | 137.04 | 0.73% | 339 |
| Apr 15, 2026 | 136.02 | 136.05 | 135.98 | 136.05 | 136.05 | 1.21% | 105 |
| Apr 14, 2026 | 134.33 | 134.42 | 134.33 | 134.42 | 134.42 | 0.06% | 6 |
| Apr 13, 2026 | 134.34 | 134.34 | 134.34 | 134.34 | 134.34 | - | 1 |
| Apr 10, 2026 | 134.40 | 134.40 | 134.09 | 134.34 | 134.34 | -0.04% | 256 |
| Apr 9, 2026 | 135.67 | 135.67 | 133.01 | 134.39 | 134.39 | -0.94% | 176 |
| Apr 8, 2026 | 130.83 | 135.66 | 130.83 | 135.66 | 135.66 | 3.77% | 12,317 |
| Apr 7, 2026 | 130.81 | 131.23 | 130.73 | 130.73 | 130.73 | 0.55% | 3,410 |
| Apr 2, 2026 | 131.02 | 131.02 | 130.00 | 130.01 | 130.01 | -0.97% | 135 |
| Apr 1, 2026 | 131.41 | 131.41 | 131.29 | 131.29 | 131.29 | 1.33% | 299 |
| Mar 31, 2026 | 128.00 | 129.92 | 128.00 | 129.57 | 129.57 | 1.50% | 816 |
| Mar 30, 2026 | 130.79 | 130.79 | 127.24 | 127.65 | 127.65 | -2.39% | 231 |
| Mar 27, 2026 | 130.78 | 130.78 | 130.78 | 130.78 | 130.78 | -0.58% | 210 |
| Mar 26, 2026 | 132.20 | 132.20 | 131.54 | 131.54 | 131.54 | -0.45% | 24 |
| Mar 25, 2026 | 132.14 | 132.14 | 132.14 | 132.14 | 132.14 | 0.17% | 76 |
| Mar 24, 2026 | 131.88 | 132.25 | 131.88 | 131.92 | 131.92 | 0.40% | 576 |
| Mar 23, 2026 | 132.38 | 132.38 | 131.39 | 131.39 | 131.39 | -1.89% | 487 |
| Mar 20, 2026 | 133.90 | 133.92 | 133.90 | 133.92 | 133.92 | 0.01% | 346 |
| Mar 19, 2026 | 133.61 | 133.92 | 133.59 | 133.91 | 133.91 | -2.37% | 162 |
| Mar 18, 2026 | 136.20 | 137.16 | 136.00 | 137.16 | 137.16 | 1.35% | 597 |
| Mar 17, 2026 | 135.33 | 135.33 | 135.33 | 135.33 | 135.33 | 0.40% | 185 |
| Mar 16, 2026 | 134.07 | 134.79 | 133.93 | 134.79 | 134.79 | 0.55% | 1,496 |
| Mar 13, 2026 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | -1.43% | 10 |
| Mar 12, 2026 | 136.23 | 136.23 | 136.00 | 136.00 | 136.00 | -2.52% | 31 |
| Mar 11, 2026 | 139.36 | 139.51 | 139.36 | 139.51 | 139.51 | -0.02% | 842 |
| Mar 10, 2026 | 139.76 | 139.76 | 139.15 | 139.54 | 139.54 | 1.85% | 95 |
| Mar 9, 2026 | 141.70 | 141.70 | 137.01 | 137.01 | 137.01 | -3.35% | 76 |
| Mar 6, 2026 | 142.40 | 142.40 | 141.76 | 141.76 | 141.76 | -0.83% | 333 |
| Mar 5, 2026 | 147.17 | 147.18 | 142.78 | 142.94 | 142.94 | -0.31% | 702 |
| Mar 4, 2026 | 143.31 | 143.68 | 143.02 | 143.38 | 143.38 | -1.14% | 533 |
| Mar 3, 2026 | 144.96 | 145.03 | 144.96 | 145.03 | 145.03 | 0.42% | 108 |
| Mar 2, 2026 | 144.70 | 145.00 | 143.99 | 144.43 | 144.43 | -0.18% | 25 |