Skip to main content
logo
Vaneck Morningstar Wide Moat (Aud Hedged) ETF (ASX:MHOT)
Australia flag Australia · Delayed Price · Currency is AUD
138.01
-0.47 (-0.34%)
At close: May 28, 2026

ASX:MHOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 2026140.51141.00140.51141.00141.002.17%62
May 28, 2026138.49138.49138.01138.01138.01-0.34%4,130
May 27, 2026138.03138.48138.03138.48138.48-0.97%501
May 26, 2026139.05139.84139.05139.84139.84-283
May 25, 2026138.75139.84138.75139.84139.841.22%367
May 22, 2026137.50138.16137.46138.16138.160.82%948
May 21, 2026137.04137.04137.04137.04137.041.32%13
May 20, 2026135.22135.26135.22135.26135.26-0.40%76
May 19, 2026135.80135.80135.80135.80135.801.40%341
May 18, 2026133.92133.92133.92133.92133.92-0.28%1
May 15, 2026134.90134.90134.28134.29134.29-0.55%348
May 14, 2026135.03135.03135.03135.03135.03-0.32%1
May 13, 2026135.26135.46135.26135.46135.460.16%75
May 12, 2026135.72135.72135.25135.25135.25-1.20%45
May 11, 2026137.01137.01136.89136.89136.89-0.71%69
May 8, 2026137.79137.87137.79137.87137.870.07%74
May 7, 2026137.78137.78137.78137.78137.781.50%872
May 6, 2026135.74135.75135.74135.74135.740.57%456
May 5, 2026137.02137.02134.37134.97134.97-0.51%291
May 4, 2026135.66135.66135.66135.66135.66-0.45%2
May 1, 2026136.53136.53136.27136.27136.270.92%675
Apr 30, 2026136.13136.13135.03135.03135.03-1.07%291
Apr 29, 2026136.83136.83136.49136.49136.49-0.24%24
Apr 28, 2026136.82136.82136.82136.82136.820.01%1
Apr 27, 2026136.58136.90136.58136.81136.810.37%38
Apr 24, 2026137.19137.19136.31136.31136.31-0.63%9
Apr 23, 2026137.00137.34136.80137.18137.18-1.10%447
Apr 22, 2026138.01138.70138.01138.70138.70-0.21%92
Apr 21, 2026139.66139.66138.98138.99138.991.31%369
Apr 20, 2026137.33137.33137.19137.19137.19-0.05%1,731
Apr 17, 2026137.05137.26137.00137.26137.260.16%9
Apr 16, 2026137.03137.04137.03137.04137.040.73%339
Apr 15, 2026136.02136.05135.98136.05136.051.21%105
Apr 14, 2026134.33134.42134.33134.42134.420.06%6
Apr 13, 2026134.34134.34134.34134.34134.34-1
Apr 10, 2026134.40134.40134.09134.34134.34-0.04%256
Apr 9, 2026135.67135.67133.01134.39134.39-0.94%176
Apr 8, 2026130.83135.66130.83135.66135.663.77%12,317
Apr 7, 2026130.81131.23130.73130.73130.730.55%3,410
Apr 2, 2026131.02131.02130.00130.01130.01-0.97%135
Apr 1, 2026131.41131.41131.29131.29131.291.33%299
Mar 31, 2026128.00129.92128.00129.57129.571.50%816
Mar 30, 2026130.79130.79127.24127.65127.65-2.39%231
Mar 27, 2026130.78130.78130.78130.78130.78-0.58%210
Mar 26, 2026132.20132.20131.54131.54131.54-0.45%24
Mar 25, 2026132.14132.14132.14132.14132.140.17%76
Mar 24, 2026131.88132.25131.88131.92131.920.40%576
Mar 23, 2026132.38132.38131.39131.39131.39-1.89%487
Mar 20, 2026133.90133.92133.90133.92133.920.01%346
Mar 19, 2026133.61133.92133.59133.91133.91-2.37%162