x
Breaking News
0

World ADRs

Argentina

Create Alert
Add to Portfolio
Add to/Remove from a Portfolio  
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

 NameLastHighLowChg.Chg. %Vol.Time
 YPF Sociedad Anonima25.29525.35024.760+0.115+0.46%507.55K19:16:41 
 Grupo Supervielle33.040033.160032.8500+0.0600+0.18%226.31K19:16:49 
 BBVA Banco Frances ADR26.6626.6926.15+0.18+0.68%116.99K19:14:55 
 MercadoLibre341.13347.00338.41+0.68+0.20%810.69K19:16:58 
 Loma Negra ADR24.5924.9324.47+0.08+0.33%96.98K19:14:57 
 Pampa Energia ADR71.4872.9771.15-0.17-0.24%132.31K19:10:44 
 Grupo Financiero Galicia ADR73.230073.445071.4300+1.0600+1.47%107.91K19:15:02 
 Macro Bank116.46117.79116.45+0.35+0.30%145.52K19:12:04 
 Transportadora de Gas ADR23.83024.21023.762+0.270+1.15%134.36K19:16:49 
 Despegar.com28.5529.3628.50-0.70-2.39%23.03K19:10:50 
 Telecom Argentina ADR39.2839.2938.67+0.69+1.79%96.29K19:16:06 
 Edenor ADR58.29058.90058.000+1.040+1.82%53.27K19:16:34 
 IRSA ADR29.2429.3128.27+0.67+2.35%34.95K17:54:07 
 Cresud SACIF20.8321.2320.60-0.10-0.48%27.07K18:34:57 
 Petrobras Argentina ADR14.4914.7414.39+0.04+0.27%6.76K18:42:50 
 IRSA Propiedades ADR55.28055.97055.280-2.680-4.62%0.92K19:07:29 

Australia

 NameLastHighLowChg.Chg. %Vol.Time
 BHP Billiton Ltd ADR49.4149.5848.92-0.03-0.05%1.39M19:16:45 
 Genetic Technologies1.7661.8701.750-0.073-3.99%299.56K19:09:09 
 Tronox20.57020.61020.120-0.080-0.39%337.65K19:14:02 
 BHP Billiton Ltd24.862524.862524.75910.00000.00%017/01 
 Liquefied Natural Gas0.51500.52000.4910-0.0500-8.85%255.02K17:56:00 
 MGC Pharma0.0900.0920.080+0.004+4.65%206.14K18:57:00 
 Artemis Resources0.170.180.17-0.00-1.69%147.71K18:37:00 
 Telstra Corporation ADR14.5214.5514.46+0.06+0.41%37.77K18:56:00 
 Westpac Banking ADR25.03025.09024.936+0.090+0.36%156.23K19:15:06 
 Galaxy Resources3.00003.13002.9600-0.2400-7.41%198.82K18:56:00 
 Amcor46.5346.6246.32-0.54-1.15%197.70K18:56:00 
 Liquefied Natural Gas Ltd PK2.02002.19002.0200-0.2700-11.79%13.07K18:12:00 
 Greenland Minerals&Energy0.0800.0820.0800.0000.00%36.00K18:28:00 
 Benitec Biopharma ADR3.63993.89003.6001-0.1201-3.19%56.42K19:06:24 
 Coca-Cola Amatil ADR6.536.586.50-0.03-0.46%7.01K18:53:00 
 De Grey Mining0.130.140.130.000.00%75.50K18:05:00 
 Sonic Healthcare ADR18.3719.0418.36-0.57-3.01%34.58K18:58:00 
 Fortescue Metals ADR8.2858.3048.285-0.125-1.49%1.70K18:34:00 
 Cobalt Blue0.650.680.61-0.03-4.41%106.76K18:24:00 
 Arafura Resources0.10500.10600.1050+0.0020+1.94%35.00K17:36:00 

Austria

 NameLastHighLowChg.Chg. %Vol.Time
 Wienerberger Baustoffindustrie5.4405.4405.330+0.010+0.18%21.65K18:51:00 
 Erste Group Bank AG PK24.0624.0923.85-0.10-0.41%7.18K18:50:00 
 Verbund ADR5.635.635.630.000.00%017/01 
 Vienna Insurance ADR6.917.146.910.000.00%017/01 
 OMV AG PK68.6668.6668.28+0.53+0.78%0.30K18:34:00 
 Voestalpine AG PK13.1013.1013.100.000.00%017/01 
 Erste Group Bank AG48.30748.30748.30700%016/01 
 Palfinger ADR44.1944.1944.19-2.47-5.29%011/01 
 Raiffeisen Bank ADR10.3610.3610.3600%016/01 
 Schoeller Bleckmann ADR8.678.678.670.577.04%023/10 
 Flughafen Wien ADR10.010.09.900%011/01 
 Oesterreichische Post ADR22.322.322.300%030/11 
 OMV ADR00000%030/11 
 Mayr Melnhof Karton ADR38.2638.2638.26-0.08-0.21%011/01 
 Immofinanz ADR7.447.447.44-3.48-31.87%006/06 
 EVN ADR4.124.124.1200%011/01 
 Andritz ADR11.2811.2811.280.000.00%022/12 
 Telekom Austria AG PK19.7019.7019.7000%011/01 
 Wolford ADR3.603.603.6000%021/11 

Belgium

 NameLastHighLowChg.Chg. %Vol.Time
 Anheuser-Busch Inbev ADR115.12115.50114.79-0.86-0.74%1.62M19:15:49 
 Euronav8.959.078.90-0.05-0.56%700.97K19:16:55 
 Ablynx ADR42.6043.1542.12+1.17+2.82%283.73K19:16:51 
 Materialise NV13.0513.6913.02-0.80-5.78%42.37K19:15:45 
 Galapagos109.32110.09109.19-0.43-0.39%30.86K19:03:12 
 Umicore ADR13.1513.2613.08-0.01-0.08%7.23K18:52:00 
 KBC Group SA45.9346.0345.77+0.11+0.24%4.44K18:56:00 
 Tigenix42.3242.3241.91+0.22+0.52%5.73K18:39:04 
 Ablynx NV43.000043.000042.3100+1.3913+3.34%0.85K18:27:00 
 Solvay ADR14.01014.01014.0100.0000.00%017/01 
 ageas SA/NV52.9153.0652.91-0.03-0.05%0.41K17:07:00 
 Bpost ADR33.04833.04833.0480.0000.00%017/01 
 Proximus ADR6.416.416.410.000.00%017/01 
 Colruyt SA13.4813.4813.380.000.00%017/01 
 Agfa Gevaert ADR9.82009.82009.820000%011/01 
 SA D'Ieteren ADR24.2424.2424.2400%016/01 
 Ackermans Van Haaren ADR12.312.312.3-0.9-6.82%004/08 
 UCB SA41.2941.2941.0900%011/01 
 Galapagos90.1690.1690.1600%015/11 
 GBL108.8500108.8500108.850000%003/01 

Brazil

 NameLastHighLowChg.Chg. %Vol.Time
 VALE13.27013.49013.240-0.080-0.60%17.62M19:16:42 
 Petroleo Brasileiro Petrobras ADR12.0712.2311.95-0.05-0.41%24.15M19:16:55 
 Gerdau ADR4.584.714.55-0.07-1.40%6.11M19:13:05 
 Ambev SA6.75006.83616.7500-0.0300-0.44%11.52M19:16:48 
 Petroleo Brasileiro ADR Reptg 2 Pref11.31011.48511.190-0.080-0.70%10.27M19:16:31 
 National Steel3.2503.3803.225-0.110-3.27%2.35M19:15:49 
 Itau Unibanco14.5214.6714.48-0.01-0.07%5.73M19:16:24 
 Banco Bradesco11.3811.5311.34-0.01-0.04%4.56M19:16:15 
 Sabesp ADR10.9811.1010.95-0.03-0.27%987.72K19:16:54 
 Embraer ADR24.2924.8424.19-0.40-1.62%801.92K19:15:52 
 Brazil Minerals0.00360.00460.00350.00000.00%017/01 
 Telefonica Brasil ADR15.8015.9215.74-0.01-0.03%1.00M19:15:33 
 BRF11.8211.9611.80-0.29-2.39%894.87K19:16:48 
 CEMIG PN ADR2.0552.0902.034-0.035-1.67%2.09M19:15:34 
 Fibria Celulose16.5016.7316.08+1.00+6.45%2.34M19:16:50 
 Banco Santander Brasil ADR10.0110.149.98-0.12-1.18%595.75K19:16:56 
 TIM Participacoes19.84020.12019.780+0.020+0.10%434.40K19:15:42 
 COPEL ADR7.0607.2207.050-0.070-0.98%260.95K19:15:40 
 Braskem30.05030.58030.040-0.020-0.07%212.67K19:16:38 
 Azul26.6626.9226.58+0.41+1.56%367.30K19:16:41 

Canada

 NameLastHighLowChg.Chg. %Vol.Time
 Latteno Food Corp.0.000100.000200.000100.000000.00%81.03M18:35:00 
 Sycamore Entmt Grp0.000500.000500.000400.000000.00%1.30M18:09:00 
 Kinross Gold4.2704.3704.270-0.100-2.29%5.57M19:16:52 
 Barrick Gold14.3414.7114.33-0.28-1.95%10.19M19:16:59 
 Eco-Tek Group, Inc.0.000100.000100.000100.000000.00%811.50K18:54:00 
 Yamana Gold3.3653.4403.340-0.055-1.61%5.89M19:16:48 
 Goldcorp14.4914.8314.46-0.20-1.39%7.97M19:16:53 
 Eldorado Gold1.3401.3801.330-0.020-1.47%4.50M19:16:33 
 New Gold Inc.3.1233.2303.090-0.077-2.42%3.69M19:16:35 
 Valeant Pharmaceuticals22.1722.6321.54-0.53-2.33%10.56M19:16:50 
 IAMGold6.1706.2706.110+0.010+0.16%2.79M19:16:45 
 Encana13.5013.5913.32-0.09-0.66%2.51M19:16:48 
 Megola Inc0.004000.004400.00340-0.00050-11.11%1.72M18:42:00 
 BlackBerry13.3213.6113.31-0.34-2.52%4.69M19:16:55 
 Defense Tech Int0.00220.00230.0019+0.0002+10.00%1.50M18:49:00 
 Teck Resources B29.3929.7829.10-0.48-1.61%2.48M19:16:45 
 Portage Biotech0.0720.0730.060+0.012+20.00%2.44M18:29:00 
 McEwen Mining Inc.2.2402.3102.240-0.040-1.75%2.91M19:16:27 
 Turquoise Hill Resources3.2703.4003.270-0.120-3.54%4.19M19:16:21 
 Acasti Pharma1.0101.0701.000-0.070-6.48%588.84K18:59:05 

Chile

 NameLastHighLowChg.Chg. %Vol.Time
 Sociedad Quimica y Minera58.2959.1656.51-1.26-2.12%3.04M19:16:41 
 Enel Americas ADR11.7211.7711.35+0.21+1.83%855.66K19:16:54 
 Latam Airlines ADR16.6916.7116.49+0.33+2.02%118.00K19:09:42 
 Compania Cervecerias Unidas29.1529.2028.92+0.12+0.41%42.33K19:13:51 
 Bancontander Chile34.7534.7634.19+0.33+0.96%213.59K19:15:28 
 Enersis Chile6.15006.17506.1000+0.2585+4.39%159.46K19:15:12 
 GeoPark Ltd10.32010.57010.130-0.110-1.05%75.62K19:16:00 
 Nacional de Electricidad27.7928.0827.73+0.22+0.79%55.43K19:13:30 
 Itau CorpBanca ADR14.5314.5914.16-0.27-1.82%47.70K19:11:40 
 Banco De Chile102.04103.5099.10-1.56-1.51%49.76K18:51:56 
 Andina B29.2429.5429.24+0.05+0.18%3.38K17:22:05 
 Vina Concha Y Toro40.9540.9540.05-0.05-0.12%1.04K19:06:54 
 Embotelladora Andina27.5627.7526.52+1.21+4.59%5.98K19:05:49 
 Cerro Grande Mining Corp0.0010.0010.00100%018/12 

China

 NameLastHighLowChg.Chg. %Vol.Time
 Alibaba183.95185.85182.69+0.12+0.07%9.76M19:16:56 
 Vipshop15.57015.86015.210+0.430+2.84%7.61M19:16:49 
 Momo Inc27.5428.6127.02-0.41-1.47%5.49M19:16:50 
 TAL Education29.50530.18028.920-0.215-0.72%5.16M19:16:31 
 Jd.Com Inc Adr45.8446.8045.60-0.77-1.65%7.13M19:16:52 
 Xunlei Ltd Adr16.5817.3316.40+0.22+1.34%4.75M19:16:27 
 Ctripcom47.5748.6447.38-0.77-1.59%2.63M19:16:54 
 Fang Holdings5.215.235.11-0.01-0.29%920.81K19:16:38 
 Origin1.1801.2201.071+0.010+0.85%417.88K19:15:37 
 Tencent ADR57.42057.56057.120-0.500-0.86%1.83M19:01:00 
 ZTO Express Cayman16.5216.6316.40-0.15-0.93%2.50M19:16:55 
 The91.1451.2001.086-0.035-2.97%594.40K19:16:56 
 Baidu254.78256.15252.56-0.70-0.28%1.43M19:16:34 
 Qudian Inc12.3112.4512.16+0.12+0.98%1.01M19:16:17 
 Recon Technology3.1273.5002.440+0.817+35.35%12.55M19:16:35 
 Chinanet Online4.16004.80004.1500+0.1800+4.52%3.80M19:16:34 
 SOGOU11.4811.7811.48-0.27-2.30%1.24M19:16:54 
 Weibo Corp130.43130.73126.77+1.23+0.95%1.04M19:16:55 
 Baozun Inc36.9737.1536.05+0.04+0.11%1.05M19:16:15 
 JA Solar7.477.497.42+0.01+0.13%634.69K19:16:12 

Colombia

 NameLastHighLowChg.Chg. %Vol.Time
 Ecopetrol17.4517.5617.14+0.08+0.46%481.22K19:16:48 
 BanColombia44.0244.3843.44+0.10+0.23%46.25K19:16:27 
 Goff Corp0.000700.000700.00070-0.00007-8.97%8.10K14:30:00 
 Grupo Aval9.029.098.90+0.10+1.12%50.57K19:11:01 
 Tecnoglass Inc8.9459.1458.910-0.005-0.06%8.40K18:44:39 
 Inversiones Suramericana ADR26.0026.0026.0000%030/10 
 Nutresa ADR8.008.008.0000%028/11 
 Cementos Argos ADR19.8619.8519.8500%011/01 
 Bakken Energy Corp0.0010.0010.00000%028/12 
 Prospect Ventures0.000100.000100.0001000%029/12 
 Interconnection Electric127.63127.63127.6300%009/01 

Cyprus

 NameLastHighLowChg.Chg. %Vol.Time
 QIWI18.2618.5917.06+1.03+5.98%615.04K19:13:48 
 Prosafe1.72001.72001.720000%010/01 
 Prosafe ADR1.9001.9001.90000%008/01 

Denmark

 NameLastHighLowChg.Chg. %Vol.Time
 Novo Nordisk ADR56.4856.4956.11+0.07+0.12%563.71K19:16:31 
 Carlsberg AS24.9124.9824.84+0.20+0.81%55.15K19:01:00 
 Ascendis Pharma AS50.0950.2549.75+0.17+0.35%56.24K19:14:50 
 LiqTech International Inc0.46000.47000.44020.00000.00%48.07K19:14:53 
 Coloplast A8.428.438.38+0.07+0.84%25.64K18:53:00 
 AP Moeller-Maersk AS9.129.139.05+0.01+0.11%20.55K18:51:00 
 Canamed4pets0.000400.000400.00020+0.00010+33.00%1.44M18:27:00 
 Vestas Wind Systems AS24.1324.3024.00+0.15+0.63%24.52K18:57:00 
 Zealand Pharma ADR15.0315.1014.83+0.11+0.74%6.80K19:16:52 
 DSV40.0640.1839.93+0.14+0.35%6.37K18:56:00 
 CHR Hansen Holding AS43.5643.7743.37-0.19-0.43%5.53K18:04:00 
 Forward Pharma A S4.324.494.25+0.04+0.93%14.35K19:09:42 
 Novozymes AS55.0155.1454.78-0.00-0.01%9.22K18:58:00 
 LiqTech International Inc0.4500.4600.440-0.010-2.17%3.20K18:53:00 
 Danske Bank A/S ADR20.1720.2020.06-0.56-2.70%12.28K18:34:00 
 Oersted58.358.358.30.00.00%0.19K14:51:00 
 Vestas Wind72.400072.866072.2950-0.0300-0.04%1.52K16:19:00 
 H Lundbeck AS52.50052.50052.2300.0000.00%017/01 
 Genmab AS93.7893.8393.44-1.83-1.91%1.13K18:56:00 
 Bavarian Nordic ADR12.2712.2712.270.000.00%017/01 

Finland

 NameLastHighLowChg.Chg. %Vol.Time
 Nokia ADR4.8404.9104.830-0.110-2.22%14.19M19:16:59 
 Sampo OYJ29.3429.4329.14+0.14+0.50%165.87K18:57:00 
 Metso Corporation8.318.318.16+0.11+1.34%1.10K15:56:00 
 Stora Enso Oyj PK17.3917.4217.28+0.06+0.32%16.88K18:59:00 
 Kone Oyj ADR27.3327.3827.30+0.26+0.96%3.36K18:50:00 
 UPM-Kymmene Corp33.1233.1232.90+0.16+0.49%1.36K18:34:00 
 KONE Oyj55.050055.050054.4500+0.4600+0.84%1.02K18:55:00 
 Fortum ADR4.3144.3404.314-0.005-0.13%1.05K17:48:00 
 Outotec ADR2.552.552.55-0.71-21.78%006/03 
 Outokumpu ADR4.304.304.300.102.38%028/12 
 Tieto ADR00000%030/11 
 Wartsila ADR13.1513.1513.1500%016/01 
 Orion ADR18.5118.5118.5100%013/12 
 Konecranes ADR9.0409.0409.040-0.446-4.70%029/12 
 Kesko ADR28.15028.15028.15000%004/01 
 Amer Sports ADR13.57013.57013.570-0.260-1.88%0.16K17:25:00 
 Neste34.7534.7534.7500%012/01 
 Nokian Tyres ADR24.0424.0424.04+0.87+3.75%0.10K15:16:00 
 Uponor20.2320.2320.2300%005/01 
 Yit ADR6.046.046.043.08104.05%020/12 

France

 NameLastHighLowChg.Chg. %Vol.Time
 Sequans Communications1.8001.8421.800-0.020-1.10%234.16K19:15:13 
 Total ADR58.14958.50057.980-0.511-0.87%939.29K19:17:01 
 Sanofi ADR44.3544.5344.18-0.25-0.56%1.23M19:16:45 
 Advanced Accelerator Applications81.8981.8981.84+0.05+0.06%45.00K18:15:48 
 Criteo Sa25.4626.0025.25-0.31-1.20%479.60K19:16:55 
 Cellectis29.9330.2528.91-0.26-0.86%164.33K19:16:05 
 Carrefour SA PK4.524.534.49-0.03-0.68%404.52K18:59:00 
 Orange ADR17.7117.7217.64-0.13-0.73%216.89K19:16:43 
 Societe Generale ADR11.075011.075010.9900-0.1350-1.20%208.28K18:57:00 
 Pernod Ricard SA PK32.0632.1631.89-0.05-0.16%777.38K18:59:00 
 Talend39.2439.3538.75+0.19+0.49%48.67K19:09:36 
 DBV Technologies24.8325.2124.16+0.29+1.16%80.57K19:16:44 
 Electricite de France SA2.6202.6302.611-0.020-0.76%5.33K18:58:00 
 BNP Paribas ADR40.86040.88040.500+0.040+0.10%74.49K18:59:00 
 Axa ADR33.3333.4733.21+0.46+1.40%94.45K19:00:00 
 Engie ADR17.7217.7817.56-0.18-1.01%46.37K19:00:00 
 L’Oreal ADR45.0045.0844.50-0.20-0.44%59.36K18:57:00 
 Danone PK17.0117.0516.93+0.04+0.24%135.86K19:00:00 
 Suez Environnement Co SA8.438.438.39-0.10-1.17%4.16K17:27:00 
 Vivendi SA PK28.4728.6328.37-0.43-1.49%83.35K18:32:00 

Germany

 NameLastHighLowChg.Chg. %Vol.Time
 Deutsche Bank AG18.6118.6718.52+0.09+0.49%1.38M19:16:03 
 Trivago7.367.587.30-0.06-0.81%1.10M19:15:44 
 SAP ADR111.87112.17111.09+0.68+0.61%752.35K19:13:43 
 Deutsche Post AG49.1649.4649.09+0.06+0.12%223.07K18:58:00 
 Bayer AG PK31.8331.8631.56+0.03+0.09%250.61K19:00:00 
 Volkswagen DRC45.0045.3044.750.000.00%81.80K18:59:00 
 Muenchener Rueckver Ges23.3423.5523.30-0.07-0.28%208.62K19:00:00 
 Siemens ADR75.4075.7275.19+0.32+0.43%136.06K18:55:00 
 Symrise Ag PK21.0221.0820.86+0.08+0.38%583.53K18:18:00 
 Allianz ADR24.9324.9924.81+0.04+0.16%70.50K19:01:00 
 Deutsche Telekom ADR17.6117.9017.58-0.07-0.40%119.73K19:00:00 
 Infineon ADR30.7831.1230.72+1.28+4.33%117.31K18:50:00 
 Porsche Automobile Holding SE9.459.519.40-0.08-0.84%51.36K19:01:00 
 BASF ADR29.4329.6228.85+0.73+2.53%136.11K18:52:00 
 Fresenius Medical Care ADR55.0755.0754.71+0.15+0.27%69.64K19:09:59 
 Affimed NV1.3001.3001.250+0.025+1.96%44.11K19:13:13 
 ProSiebenSat1 Media AG9.039.089.02-0.03-0.31%222.51K18:26:00 
 Fresenius ADR20.00020.02019.960-0.110-0.55%14.96K18:42:00 
 Deutsche Boerse ADR11.9111.9311.85-0.02-0.17%43.51K18:45:00 
 EON SE10.9210.9410.86-0.06-0.55%65.47K18:58:00 

Greece

 NameLastHighLowChg.Chg. %Vol.Time
 FreeSeas0.00010.00010.00010.00000.00%123.46K15:08:00 
 Top Ships0.22850.23320.2260-0.0006-0.26%3.83M19:16:50 
 National Bank of Greece0.3670.3700.365-0.002-0.44%2.00M18:59:00 
 Diana Containerships3.19003.35003.0600+0.0300+0.95%393.08K19:10:20 
 Diana Shipping4.0204.1104.000-0.050-1.23%357.50K19:16:36 
 Pyxis Tankers Inc1.73141.84001.6500-0.0686-3.81%292.74K19:15:57 
 DryShips3.693.783.67-0.01-0.14%459.35K19:15:38 
 Globus Maritime1.20601.24001.1700+0.0060+0.50%251.05K19:11:27 
 Eurobank Ergasias0.5220.5250.502-0.018-3.24%89.85K18:22:00 
 Tsakos Energy Navigation3.9504.0003.935-0.040-1.00%208.78K19:15:24 
 Star Bulk Carriers11.570011.730011.5000-0.1600-1.36%74.08K19:16:31 
 Capital Product Partners3.4403.5103.410-0.050-1.43%408.38K19:16:45 
 Aegean Marine Petroleum4.604.604.50+0.05+1.10%62.47K19:08:42 
 Seanergy Maritime1.0401.0501.030+0.010+0.97%65.84K18:57:13 
 Paragon0.02000.02490.01930.00000.00%017/01 
 Alpha Bank0.6310.6410.620+0.001+0.20%73.26K16:40:00 
 StealthGas4.1004.3604.050-0.110-2.61%46.66K19:11:40 
 Danaos1.4501.5001.425+0.025+1.75%26.32K19:01:48 
 Tsakos Energy Pref E25.18925.33025.160+0.019+0.08%12.53K17:27:39 
 Euroseas1.6201.6801.530-0.030-1.82%50.61K19:16:03 

Hong Kong

 NameLastHighLowChg.Chg. %Vol.Time
 Melco Resorts & Entertainment29.0729.0828.46+0.31+1.08%1.11M19:16:53 
 Spi Energy1.331.401.03+0.47+54.10%17.65M19:16:56 
 Seaspan7.037.076.91+0.04+0.56%678.13K19:16:59 
 China Mobile ADR52.1252.2651.74+1.43+2.82%905.54K19:15:33 
 AIA ADR34.0334.4433.67-1.00-2.87%98.93K18:58:00 
 Geely Automobile3.19003.24003.1600-0.1300-3.92%434.78K18:42:00 
 China Unicom Hong Kong ADR14.6414.6514.53+0.43+3.03%272.76K19:15:17 
 CK Hutchison ADR12.8812.9112.83-0.03-0.23%295.98K19:00:00 
 China Cord Blood8.9309.0008.850+0.030+0.34%32.90K19:15:24 
 Hutchison China MediTech39.8740.8539.58+0.35+0.89%52.06K19:15:39 
 Seaspan Pref H24.26524.36524.265-0.049-0.20%42.34K19:12:38 
 Sky Solar Holdings Adr Rep 81.3201.3401.320-0.030-2.22%20.15K19:10:39 
 First Pacific Company3.5603.6003.560-0.040-1.11%14.89K18:28:00 
 Hong Kong & China Gas Co2.0102.0402.010-0.040-1.95%73.55K18:49:00 
 Artificial Life Inc0.0140.0200.0140.0000.00%34.00K15:39:00 
 CLP Holdings10.0610.1310.05-0.07-0.74%46.95K18:50:00 
 Hong Kong Exchange & Clearing37.8238.0737.76+0.07+0.19%7.26K17:20:00 
 AIA Group8.578.658.45-0.20-2.28%30.92K18:56:00 
 Seaspan Corp Pe Pref25.0125.2624.91-0.39-1.55%20.29K19:05:24 
 Li & Fung0.55000.55000.55000.00000.00%017/01 

Hungary

 NameLastHighLowChg.Chg. %Vol.Time
 Magyar Telekom Plc9.309.309.300.000.04%0.28K15:23:00 
 MOL ADR5.45.45.400%010/01 

India

 NameLastHighLowChg.Chg. %Vol.Time
 ICICI Bank ADR10.7410.9010.73-0.17-1.60%4.49M19:16:57 
 Infosys ADR17.8818.1917.83-0.24-1.32%5.27M19:16:47 
 Wipro ADR5.795.865.77-0.10-1.62%419.28K19:15:57 
 Tata Motors ADR32.6332.8132.48-0.43-1.30%1.72M19:16:51 
 HDFC Bank ADR105.39106.58105.23+0.38+0.36%478.95K19:15:52 
 Vedanta Ltd20.6420.6620.45-0.49-2.30%409.91K19:16:01 
 WNS Holdings44.40046.00043.255+1.430+3.33%349.10K19:16:52 
 Sify2.5002.6702.433-0.010-0.40%293.94K19:16:06 
 Eros10.45011.00010.350-0.200-1.88%144.63K19:13:50 
 Dr Reddys Labs38.2238.6138.03-0.67-1.72%179.31K19:15:33 
 Yatra Online6.806.846.55-0.02-0.29%75.07K19:14:50 
 MakeMyTrip31.2031.4531.05-0.25-0.79%58.17K19:13:28 
 Videocon D2H Ltd8.158.228.05-0.18-2.16%118.13K19:12:40 
 Rediff.com India0.08480.08480.0610+0.0178+26.57%16.56K17:56:00 
 Azure Power Global16.5016.5016.22+0.08+0.49%11.22K18:58:00 
 Mahanagar Telephone Nigam PK0.7600.7600.7600.0000.00%017/01 

Indonesia

 NameLastHighLowChg.Chg. %Vol.Time
 PT Telekomunikasi Indonesia B31.58031.81031.470-0.170-0.54%258.99K19:16:53 
 PT Bank Mandiri Persero TBK12.1312.2411.97-0.12-1.02%25.65K18:40:00 
 Astra Int12.3812.5512.16-0.17-1.32%1.96K17:10:00 
 Semen Persero16.9116.9116.91-0.51-2.93%0.57K16:47:00 
 Bank Rakyat13.7013.7013.60-0.10-0.72%4.79K18:22:00 
 PT XL Axiata Tbk ADR4.864.884.830.000.00%017/01 
 Bank Central Asia ADR42.610042.870042.6100-0.2900-0.68%0.31K17:07:00 
 Bumi Serpong Damai ADR25252500%012/09 
 Bakrieland ADR00000%030/11 
 Indo Tambangraya Megah ADR2.752.752.750.6631.58%003/04 
 Medco Energi ADR8.538.538.5300%012/01 
 Adaro Energy ADR8.158.158.1500%012/01 
 PT United Tractors55.0055.0055.0000%011/01 
 PT Media Nusantara Citra TBK10.8910.9010.9000%016/01 
 PT Kalba Farma IDR26.2226.2226.2200%016/01 
 PT Indofood Sukses Makmur TBK28.530028.530028.530000%010/01 
 Astra Agro Lestari TBK4.634.634.6300%022/12 
 Bank Mandiri Persero0.55000.55000.550000%008/01 
 Unilever Indonesia ADR74.7574.7574.7500%001/12 
 Telekomunikasi0.2410.2410.24100%011/12 

Ireland

 NameLastHighLowChg.Chg. %Vol.Time
 Weatherford4.044.093.98-0.03-0.74%10.50M19:16:52 
 Johnson Controls39.4039.5238.55-0.13-0.33%6.38M19:16:50 
 Adient74.0876.9273.84-3.00-3.89%1.22M19:16:31 
 Medtronic87.4287.4285.95+1.31+1.52%3.39M19:16:50 
 Endo Int7.417.686.96-0.28-3.64%11.71M19:16:43 
 Seagate Technology52.1352.2951.62-0.01-0.02%2.53M19:16:59 
 Amarin3.9954.0603.960-0.005-0.12%665.46K19:16:54 
 Shire ADR145.75145.89141.82-0.14-0.10%1.87M19:16:51 
 Allergan178.82178.82176.10+2.10+1.19%1.43M19:16:53 
 Accenture160.60160.94159.82+0.39+0.24%700.59K19:16:38 
 Horizon Pharma15.1515.2514.65+0.16+1.07%1.45M19:16:28 
 Eaton83.4983.9983.02-0.11-0.13%1.02M19:16:25 
 Alkermes Plc56.2356.7355.94-0.74-1.31%358.50K19:14:50 
 Ingersoll-Rand90.9090.9289.55+0.72+0.80%641.80K19:16:31 
 Perrigo91.2291.3689.38-0.38-0.41%557.74K19:16:31 
 AerCap Holdings NV53.8454.1853.66-0.22-0.41%353.72K19:16:53 
 Allegion PLC84.2884.7383.75+0.07+0.08%283.80K19:16:47 
 CRH ADR36.9537.2236.67-0.13-0.35%293.10K19:16:37 
 Prothena40.2440.6439.16+0.14+0.36%128.13K19:17:01 
 Jazz Pharma149.55150.15147.68-0.16-0.11%260.39K19:16:51 

Israel

 NameLastHighLowChg.Chg. %Vol.Time
 Teva ADR20.5321.1420.27-0.95-4.41%22.69M19:16:56 
 Bioblast Pharma2.4542.6502.380-0.236-8.76%150.20K19:06:44 
 MER2.06502.38001.9200-0.0050-0.24%917.53K19:15:29 
 InspireMD0.17290.17650.1620-0.0037-2.10%3.43M19:14:46 
 On Track1.27701.31661.2300+0.0570+4.67%762.94K19:15:05 
 Check Point Software Tech103.76104.96103.26+0.19+0.18%741.36K19:16:51 
 BioLineRx1.1001.1001.050+0.040+3.77%490.31K19:13:08 
 Rada Electronic Industries2.72002.88002.6900-0.1000-3.55%337.47K19:16:50 
 Rosetta Genomics0.58220.58970.5815+0.0022+0.38%55.61K19:08:13 
 Rewalk Robotics1.051.101.05-0.05-4.55%218.75K19:11:05 
 OWC Pharma0.42900.44400.4160-0.0047-1.08%498.05K18:55:00 
 Kornit Digital Ltd15.0015.2314.68-0.05-0.33%463.37K19:15:37 
 Orbotech Ltd55.6556.1053.40+1.55+2.86%486.03K19:16:16 
 Mellanox64.2565.3563.85-0.05-0.08%713.85K19:16:54 
 Protalix0.70020.70810.6950-0.0098-1.38%414.51K19:09:25 
 Tower34.00034.35033.755-0.090-0.26%223.22K19:16:47 
 Cyberark Software42.4042.7741.81+0.49+1.17%225.19K19:13:52 
 SolarEdge Technologies Inc35.7536.6735.75-0.75-2.05%297.92K19:16:41 
 Eltek4.7204.8004.632+0.010+0.21%20.59K19:15:18 
 Wix.Com Ltd58.5059.7558.30-0.90-1.52%367.52K19:15:12 

Italy

 NameLastHighLowChg.Chg. %Vol.Time
 Ferrari NV119.49119.89118.88+0.04+0.03%266.34K19:14:41 
 ENI ADR36.6236.6536.48+0.09+0.25%138.69K19:16:12 
 ENI18.215018.215018.21130.00000.00%017/01 
 ENEL Societa per Azioni6.5406.5606.500-0.050-0.76%53.47K19:00:00 
 Intesa Sanpaolo SpA PK22.82022.87022.550+0.260+1.15%74.29K18:52:00 
 Telecom Italia ADR8.8408.8808.800-0.120-1.34%34.60K19:12:21 
 Great Wall Bldrs0.00150.00190.0015-0.0007-32.43%0.51K15:11:00 
 Prysmian SPA17.5317.5317.530.000.00%017/01 
 Leonardo ADR6.876.866.86+0.04+0.66%0.16K15:04:00 
 Telecom Italia A7.4907.5017.490-0.140-1.83%2.94K19:11:47 
 Davide Campari-Milano SpA7.8007.8207.7500.0000.00%017/01 
 Luxottica ADR61.6761.6760.99-0.35-0.56%22.80K18:43:00 
 Terna Rete Elettrica Nazionale18.0818.1117.97-0.22-1.22%8.43K18:51:00 
 Prada Spa PK8.008.037.90+0.25+3.19%11.64K18:51:00 
 Atlantia SPA16.2616.3016.22-0.15-0.93%3.66K17:38:00 
 Mediobanca ADR12.1312.1312.01+0.23+1.93%17.68K18:49:00 
 Natuzzi1.8201.8501.8200.0000.00%017/01 
 Assicurazioni Generali ADR9.729.729.640.000.00%017/01 
 Saipem ADR9.87009.87009.8700-0.1300-1.30%0.17K17:48:00 
 Banca Mediolanum SPA ADR18.710018.800018.7100+0.1900+1.03%1.13K16:40:00 

Japan

 NameLastHighLowChg.Chg. %Vol.Time
 Mitsubishi UFJ Financial ADR7.9057.9107.880-0.125-1.56%923.73K19:16:53 
 Fanuc Corporation28.7928.8028.59-0.47-1.61%746.05K19:00:00 
 Sumitomo Mitsui Financial ADR9.469.479.41-0.12-1.20%447.06K19:17:03 
 Sony ADR49.2049.3549.02-0.62-1.24%340.60K19:16:33 
 KDDI Corp PK12.3412.3512.29-0.19-1.52%75.55K18:57:00 
 Nintendo ADR52.5952.7652.35+1.06+2.06%400.53K19:01:00 
 Honda Motor ADR35.8835.8935.74-0.44-1.22%185.41K19:16:03 
 SoftBank Group41.6242.2441.50-0.66-1.57%166.30K18:58:00 
 Toyota Motor ADR138.72139.20138.41-2.00-1.42%90.49K19:12:59 
 Astellas Pharma Inc12.5412.8112.50-0.32-2.49%348.12K18:37:00 
 Canon ADR39.0839.0938.91-0.38-0.98%165.97K19:15:48 
 MS&AD Insurance Group Holdings PK17.0917.1216.99-0.21-1.21%5.61K18:35:00 
 Subaru ADR16.92017.28016.830-0.260-1.51%14.80K18:28:00 
 NTT DOCOMO24.6524.6824.58-0.04-0.16%75.08K19:13:30 
 Rakuten ADR8.708.838.65-0.08-0.91%88.33K18:48:00 
 Japan Airlines ADR19.21019.49019.160-0.230-1.18%7.09K18:55:00 
 Mizuho Financial ADR3.8913.9203.880-0.099-2.47%162.14K19:16:26 
 Sekisui House ADR19.2519.2519.22-0.15-0.78%2.84K18:06:00 
 Nomura ADR6.5856.5906.550-0.095-1.42%74.02K19:12:04 
 Panasonic Corp PK15.2515.2915.12-0.20-1.29%137.75K18:53:00 

Luxembourg

 NameLastHighLowChg.Chg. %Vol.Time
 ArcelorMittal ADR36.74536.80036.245+0.065+0.18%2.10M19:16:06 
 Tenaris ADR34.56234.68034.410+0.273+0.79%950.99K19:16:53 
 Orion Engineered Carbons27.7527.9027.50+0.05+0.18%243.94K19:14:46 
 Adecoagro SA9.779.839.67-0.04-0.41%269.04K19:16:15 
 Atento SA10.3510.4510.250.000.00%353.70K19:13:27 
 MagnaChip12.7012.8511.55+1.15+9.94%721.32K19:16:39 
 Ternium33.7334.4733.60-0.87-2.51%239.32K19:17:01 
 Intelsat Sa3.0253.1003.000-0.055-1.79%455.48K19:12:41 
 Globant SA47.1147.3746.18+0.34+0.73%84.48K19:16:27 
 Altisource Portfolio Solutions28.9829.1028.40+0.36+1.26%104.85K19:16:56 
 Ardagh Group20.1920.2220.11-0.05-0.25%17.75K19:10:50 
 Pacific Drilling0.900.900.86-0.05-5.26%37.45K18:55:00 
 BM European Value ADR22.9723.4622.970.000.00%017/01 
 Millicom Int Cellular70.500071.800070.0000-1.0000-1.40%1.67K16:14:00 
 Aperam PK54.6954.6954.340.000.00%017/01 
 MIC SA DRC70.470.470.40.00.00%017/01 
 SES16.816.816.8-0.2-1.26%0.21K15:15:00 
 Aperam54.3554.3554.3500%004/01 
 ArcelorMittal36.39036.39036.382-0.860-2.31%495.00K15:44:00 
 Gagfah18.00018.00018.00000%014/02 

Malaysia

 NameLastHighLowChg.Chg. %Vol.Time
 Sime Darby0.70000.70000.70000.00000.00%017/01 
 Genting Berhad11.8412.0511.840.000.00%017/01 
 Selangor Properties ADR00000%030/11 
 Genting Malaysia ADR32.3232.3232.3231.321000.00%028/03 
 Boustead ADR11100%016/12 
 Vitaxel0.90000.90000.900000%0.40K16:48:00 
 Prime Global Capital0.10100.10100.101000%005/01 
 Tenaga Nasional Berhad15.59015.88015.590-0.140-0.89%2.82K18:52:00 
 Malayan Banking Berhad5.0405.0405.04000%016/01 
 IGS Capital1.75001.75001.750000%009/01 
 Median Group0.00400.00400.004000%016/01 
 Top Glove ADR9.079.079.0700%016/01 

Mexico

 NameLastHighLowChg.Chg. %Vol.Time
 Cemex ADR8.168.208.12+0.02+0.25%3.65M19:17:02 
 America Movil ADR18.1618.1617.67+0.56+3.21%1.45M19:16:03 
 Grupo Televisa ADR20.0020.0519.70+0.25+1.27%1.06M19:16:55 
 Grupo Financiero Santander ADR7.707.727.64-0.01-0.13%519.74K19:16:53 
 Vuela8.488.708.43-0.12-1.40%331.71K19:16:21 
 Fomento Economico Mexicano96.6597.0596.03+0.03+0.03%246.77K19:16:50 
 Wal Mart Mexico2.51002.53632.5100-0.0300-1.18%171.67K18:58:00 
 Aeroportuario del Centro Norte42.9943.1342.54+0.40+0.94%51.19K19:15:57 
 Grupo Aeroportuario Sureste201.59201.92199.28-0.34-0.17%46.23K19:14:33 
 Wal-Mart De Mexico25.1925.7725.19-0.24-0.94%30.07K18:48:00 
 Coca Cola Femsa ADR74.6874.9474.07+0.93+1.26%77.33K19:08:25 
 GAP ADR108.00108.35107.11+0.73+0.68%23.71K19:08:43 
 Industrias Penoles23.105023.105022.70500.00000.00%017/01 
 Kimberly-Clark de Mexico9.359.709.12-0.13-1.37%9.66K19:00:00 
 Industrias Bachoco ADR61.5561.8061.210.000.00%017/01 
 Grupo TMM SAB0.9401.1000.9400.0000.00%017/01 
 America Movil ADR A18.0618.0617.72+0.42+2.41%6.65K19:03:30 
 Gruma SAB de CV12.7012.7612.700.000.00%017/01 
 Grupo Simec ADR10.6310.6810.630.000.00%017/01 
 Bimbo2.42002.42002.41000.00000.00%017/01 

Netherlands

 NameLastHighLowChg.Chg. %Vol.Time
 Aegon ADR6.936.956.91+0.07+1.09%1.65M19:16:50 
 NXP119.91120.20119.40+0.57+0.48%3.00M19:16:55 
 Yandex37.4637.5136.25+0.96+2.63%2.13M19:17:01 
 ASML ADR204.04205.58201.81+4.86+2.44%2.98M19:16:36 
 VEON3.9003.9403.880-0.050-1.27%2.76M19:16:50 
 ING ADR20.2320.2620.11-0.03-0.12%2.38M19:16:33 
 Royal Dutch Shell ADR70.1070.2969.93-0.10-0.14%1.65M19:17:03 
 Koninklijke Philips ADR40.2840.3040.13+0.26+0.66%1.05M19:16:17 
 Chicago Bridge&Iron18.9219.0718.82-0.04-0.21%1.00M19:16:53 
 Unilever NV ADR Rep 156.80056.80056.350+0.280+0.50%1.06M19:16:53 
 Royal Dutch Shell B ADR72.3372.5072.12-0.01-0.01%773.07K19:17:00 
 Constellium Nv13.0713.1812.55+0.62+5.02%1.74M19:16:30 
 Sensata54.7655.4054.57-0.63-1.14%529.00K19:14:57 
 Wright Medical Group22.9322.9422.46+0.23+1.01%704.18K19:15:32 
 Qiagen32.7032.8532.61-0.19-0.58%405.27K19:16:56 
 International NV7.457.597.43-0.18-2.36%260.08K19:16:44 
 Interxion Holding NV59.0659.4059.01+0.08+0.14%153.06K19:14:10 
 argenx ADR65.0666.1564.26-2.61-3.86%233.26K19:15:53 
 Core Laboratories116.94117.62116.46-0.51-0.44%110.86K19:12:40 
 Uniqure NV17.9618.3017.54-0.21-1.18%272.37K19:16:14 

New Zealand

 NameLastHighLowChg.Chg. %Vol.Time
 Astika Holdings0.01470.01470.0147+0.0008+5.83%1.90K19:00:00 
 Spark New Zealand ADR13.1613.2113.00-0.10-0.75%8.00K18:19:00 
 Spark New Zealand2.63002.63302.63000.00000.00%017/01 
 New Zealand Energy Corp0.02780.02780.02780.00000.00%017/01 
 Fletcher Building Ltd PK10.8010.8810.8000%009/01 
 Summerset Group3.33.33.300%007/06 

Norway

 NameLastHighLowChg.Chg. %Vol.Time
 Statoil ADR23.4323.5723.41-0.04-0.15%1.01M19:16:21 
 Orkla ASA ADR10.23010.30010.206-0.110-1.06%240.24K18:58:00 
 Orkla10.210010.210010.2100-0.1800-1.73%1.56K18:26:00 
 DNB ASA ADR20.3020.4120.20-0.06-0.29%33.95K18:59:00 
 Norsk Hydro ASA ADR7.6407.6607.610-0.190-2.43%4.06K18:58:00 
 Telenor ASA ADR24.2324.3424.22-0.12-0.51%21.50K18:57:00 
 DNO International1.33541.33541.3354-0.0146-1.08%0.50K17:33:00 
 Marine Harvest16.720016.720016.7200-0.1100-0.65%0.12K14:30:00 
 Yara International ASA49.6649.7449.60+1.54+3.21%3.67K17:51:00 
 DNO ADR13.813.813.80.00.00%017/01 
 Opera Software ADR6.076.146.070.000.00%017/01 
 Tomra Systems ADR16.6716.6716.670.000.00%017/01 
 Schibsted ADR30.830.830.80.00.00%017/01 
 Telenor24.35224.35324.3530.0000.00%017/01 
 Nordic Semiconductor6.09876.09876.09870.00000.00%017/01 
 Gjensidige Forsikring ADR20.8620.8620.860.000.00%017/01 
 Aker Solutions ADR10.8610.8610.8600%030/10 
 Akastor ADR0.850.850.85-0.10-10.53%003/10 
 Statoil22.700022.700022.700000%009/01 
 Petroleum Geo-Services ADR3.0003.0002.950+0.180+6.38%14.80K17:19:00 

Peru

 NameLastHighLowChg.Chg. %Vol.Time
 Buenaventura Mining14.8315.2014.70+0.10+0.68%1.20M19:16:43 
 Dana Resources0.000300.000300.000300.000000.00%017/01 
 Grana Y Mont3.023.072.98-0.11-3.51%68.71K19:14:34 
 Goldsands Dev Co0.00100.00100.00100.00000.00%38.06K14:43:00 
 Cementos Pacasmayo12.93813.00012.938-0.062-0.48%6.03K18:59:43 
 Fossal ADR0.8300.8300.83000%013/12 

Philippines

 NameLastHighLowChg.Chg. %Vol.Time
 PLDT ADR29.1429.3128.96+0.36+1.27%47.97K19:16:54 
 Alliance Global Group Inc16.1316.1416.06+0.08+0.51%2.28K18:46:00 
 D&L Industries ADR5.806.385.80-0.05-0.85%3.17K17:19:00 
 BDO Unibank ADR32.0632.0630.60-0.10-0.31%1.22K18:12:00 
 Robinsons Retail Holdings Inc20.0020.0020.000.000.00%017/01 
 San Miguel ADR25.3325.3325.330.000.00%017/01 
 Globe Telecom ADR34.8634.8634.860.000.00%017/01 
 Energy Development Corp11.4111.4111.410.000.00%017/01 
 Megaworld ADR19.219.319.3-0.7-3.51%85.50K16:55:00 
 Manila Electric ADR11.4211.4211.42-0.61-5.07%023/10 
 JG Summit ADR262626313.04%015/10 
 Jollibee Foods ADR21.95021.95021.95000%016/01 
 First Gen ADR6.486.486.4800%029/12 
 DMCI ADR3.063.073.060.062.00%015/08 
 Cebu Air ADR10.2110.2110.2100%017/11 
 Bank the Philippine Islands ADR37.8937.8937.891.764.87%001/03 
 Ayala ADR21.621.621.600%010/01 
 Atlas Consolidated ADR00000%030/11 
 Universal Robina ADR33.9133.9133.9100%009/01 
 Aboitiz Equity ADR14.2214.2214.22-0.82-5.45%027/04 

Poland

 NameLastHighLowChg.Chg. %Vol.Time
 Agora Holdings0.3650.3670.310-0.004-1.08%1.70K17:06:00 
 Asseco Poland ADR13.3114.0013.310.000.00%017/01 
 Synthos ADR16.4816.4816.480.000.00%017/01 
 Powszechna Kasa ADR11.9011.9011.9000%010/11 
 iAlbatros ADR0.00020.00020.0002-0.2998-99.93%023/05 
 Globe Trade Centre ADR4.194.194.190.4612.33%015/02 
 mBank ADR00000%030/11 
 Alior Bank ADR7.07.07.0-0.7-9.09%005/08 
 Eurocash SA PK8.008.008.00+0.03+0.38%0.28K18:24:00 
 Eurocash SA7.767.767.7600%005/01 
 Tauron Polska Energia ADR00000%030/11 

Portugal

 NameLastHighLowChg.Chg. %Vol.Time
 Pharol SGPS ADR0.2700.2700.2610.0000.00%11.30K18:22:00 
 Galp Energa9.829.899.82-0.02-0.20%4.33K16:50:00 
 EDP Energias de Portugal ADR35.2235.2935.17-0.33-0.93%0.61K14:32:00 
 Jeronimo Martins SGPS SA ADR42.1242.1441.8300%012/01 
 Banco BPI ADR33300%020/04 
 Banco Comercial Portugues ADR2.182.182.18-0.51-18.96%023/05 

Russia

 NameLastHighLowChg.Chg. %Vol.Time
 Gazprom5.2505.2725.174+0.068+1.31%10.64M15:58:00 
 Mobil’nye Telesistemy ADR10.9011.0210.88-0.12-1.09%1.35M19:16:47 
 Rosneft5.8985.9085.748+0.168+2.93%13.43M15:59:32 
 Gazprom5.2605.2705.230+0.080+1.54%753.66K19:01:00 
 Amur Minerals7.5787.6207.320+0.128+1.71%663.65K15:21:56 
 Severstal DRC16.7716.7716.38+0.20+1.21%707.40K15:26:52 
 Lukoil DRC68.1168.4067.94+0.46+0.68%90.10K15:28:59 
 Sberbank18.99319.03018.540+0.621+3.38%320.90K16:08:12 
 Tatneft ADR58.6159.4357.92+1.47+2.56%18.38K16:41:39 
 TMK PAO DRC5.4005.4005.3900.0500.94%112.13K16:09:56 
 Lenta Ltd6.616.616.59-0.00-0.01%87.30K16:40:50 
 Novolipetsk DRC27.0127.0726.55+0.24+0.90%311.42K15:40:14 
 Sberbank19.05019.06018.890+0.570+3.08%47.57K18:43:00 
 JSC VTB Bank DRC1.9611.9611.961-0.013-0.68%102.38K16:41:10 
 Mechel ADR5.1905.3205.140-0.050-0.95%88.77K19:01:08 
 JSC MMC Norilsk Nickel ADR20.3620.4520.16+0.30+1.47%335.03K16:40:27 
 X5 Retail Group39.47439.70039.060-0.493-1.23%17.38K16:03:49 
 MegaFon DRC9.329.389.31-0.01-0.08%24.40K15:27:30 
 PhosAgro OAO16.31016.44016.300-0.058-0.35%121.20K16:12:18 
 PJSC Rostelecom6.9906.9906.870+0.120+1.75%56.08K15:40:27 

Singapore

 NameLastHighLowChg.Chg. %Vol.Time
 Broadcom268.73268.78264.48+2.92+1.10%1.53M19:16:57 
 Flex19.6919.7119.37+0.25+1.29%2.26M19:16:56 
 Sea12.6312.9512.500.010.04%433.30K19:16:39 
 Kulicke&Soffa25.6225.9725.30-0.08-0.33%204.69K19:17:01 
 Volitionrx Ltd2.9402.9702.780+0.010+0.34%74.91K19:05:36 
 Wave Life Sciences Ltd38.0538.3036.85+0.50+1.33%65.15K19:00:57 
 China Yuchai26.1726.1725.62+0.36+1.39%32.60K19:14:08 
 Overseas Chinese Banking ADR19.9319.9419.69-0.19-0.94%3.89K17:32:00 
 Singapore Telecommunications PK27.28027.38027.190-0.030-0.11%21.51K18:56:00 
 DBS Group Holdings ADR78.9679.3878.95-1.04-1.30%20.63K18:50:00 
 United Overseas Bank ADR42.3242.4842.03-0.58-1.35%12.13K18:35:00 
 Volitionrx Ltd2.9002.9602.800-0.030-1.02%9.60K17:53:00 
 Keppel Corporation12.2612.3012.26-0.21-1.67%0.28K15:19:00 
 Kenon Holdings28.6529.0828.020.000.00%017/01 
 CapitaLand5.7405.8605.740-0.010-0.17%3.85K16:50:00 
 City Developments10.0310.0710.03-0.03-0.33%0.95K16:11:00 
 Wilmar International24.3224.3724.170.000.00%017/01 
 Global Logistic ADR24.8024.8024.80+0.65+2.71%0.42K16:17:00 
 Singapore Exchange ADR89.4089.5389.40+1.23+1.39%0.60K18:41:00 
 Ezion Holdings0.00220.00220.00220.00000.00%017/01 

South Africa

 NameLastHighLowChg.Chg. %Vol.Time
 AngloGold Ashanti ADR10.8711.1110.86-0.17-1.59%1.75M19:16:58 
 Sibanye Gold ADR5.085.225.05-0.01-0.29%1.82M19:16:04 
 Gold Fields ADR4.2354.3304.230-0.015-0.35%1.60M19:16:58 
 Harmony Gold Mining1.7151.7601.700-0.035-2.00%4.57M19:15:53 
 Net 1 UEPS11.5511.6111.39+0.05+0.43%190.90K19:16:55 
 Sasol ADR35.7335.8335.48-1.16-3.14%164.19K19:16:52 
 Naspers ADR60.5060.7459.74-0.41-0.67%175.19K19:00:00 
 DRDGOLD3.1203.3003.090+0.020+0.65%85.44K19:13:13 
 MTN Group Ltd PK11.3411.4211.33+0.03+0.22%10.22K18:55:00 
 Impala Platinum Holdings Ltd PK2.7902.8102.780-0.010-0.36%36.89K19:00:00 
 Mix Telemats12.13012.28011.930-0.060-0.49%25.56K19:13:40 
 Sanlam Ltd PK14.94014.98014.650+0.600+4.18%7.04K18:56:00 
 Woolworths Holdings Ltd PK5.525.565.51+0.40+7.81%30.94K18:24:00 
 Vodacom Group Ltd PK12.4212.4412.17+0.49+4.11%8.73K18:47:00 
 Atlatsa Resources0.0250.0380.0260.0000.00%017/01 
 Aspen Pharmacare ADR21.15021.39020.830-0.230-1.08%5.66K18:37:00 
 Standard Bank Group Ltd PK16.6116.6116.48+0.34+2.06%2.53K17:32:00 
 Life Healthcare Group Holdings9.039.058.88+0.15+1.69%12.91K18:06:00 
 Panex Res Inc0.00180.00180.00180.00000.00%017/01 
 Nedbank Group Ltd22.12022.12021.870+0.860+4.05%1.57K16:47:00 

South Korea

 NameLastHighLowChg.Chg. %Vol.Time
 LG Display14.4314.4714.35-0.30-2.04%573.44K19:16:37 
 KT15.7716.0315.65-0.24-1.50%829.54K19:15:38 
 SK Telecom ADR28.8728.9728.74+1.06+3.81%326.13K19:16:44 
 Korea Electric Power16.7116.8916.69-0.40-2.31%245.22K19:15:26 
 KB Financial62.2162.2161.87-0.33-0.53%99.50K19:09:13 
 POSCO89.3389.4688.74-0.33-0.37%84.18K19:13:32 
 Shinhan48.8448.8448.13-0.82-1.65%188.44K19:16:56 
 Gravity Co78.97086.61076.810-8.550-9.77%53.57K19:15:52 
 Woori Bank46.67046.67046.440-1.180-2.47%6.40K19:16:35 
 Hanwha Q Cells Co7.3007.3007.110+0.170+2.38%3.85K18:57:11 
 Samsung Electronics Co Ltd DRC Pref00000%030/11 
 S-Oil ADR52.2652.2650.00-1.04-1.95%011/01 
 KTG ADR00000%030/11 
 Hyundai Motor Pref ADR00000%030/11 
 Hyundai Motor ADR00000%030/11 
 Hyundai Motor120.00120.00120.0000%009/08 
 Samsung Electronics Co2,280.002,280.002,280.0000%004/12 
 Webzen ADR8.808.808.8000%008/01 

Spain

 NameLastHighLowChg.Chg. %Vol.Time
 Santander ADR7.1987.2157.165-0.002-0.03%2.01M19:16:38 
 Banco Bilbao ADR9.099.109.00-0.01-0.11%1.63M19:16:26 
 Telefonica ADR10.03010.0409.990-0.010-0.10%844.24K19:15:06 
 Grifols ADR24.2924.4924.12-0.30-1.22%229.38K19:12:59 
 Industria de Diseno Textil17.3617.4317.29-0.24-1.38%165.35K19:00:00 
 Caixabank ADR1.691.741.68-0.06-3.43%18.89K17:12:00 
 ACS Actividades Construccion ADR8.758.758.23+0.26+3.06%71.76K18:46:00 
 Red Electrica ADR10.76510.85510.720-0.335-3.02%34.92K18:57:00 
 Repsol SA19.2719.3819.22+0.01+0.05%19.70K18:55:00 
 EDP Renovaveis8.64008.64008.56000.00000.00%017/01 
 Iberdrola SA32.6132.6132.43-0.28-0.85%5.78K18:56:00 
 Gas Natural SDG ADR5.005.004.960.010.10%15.48K18:51:00 
 Acerinox ADR7.47.47.4+0.2+2.22%3.40K15:29:00 
 Indra Sistemas SA7.137.187.08+0.06+0.91%12.58K18:51:00 
 Amadeus IT Holding SA PK76.3376.6276.17-0.53-0.69%6.30K18:56:00 
 Ferrovial23.2923.3923.29-0.26-1.08%0.71K18:51:00 
 Enagas SA14.47014.54014.388-0.330-2.23%1.37K16:31:00 
 FCC11.350011.350011.35000.00000.00%017/01 
 Bankinter ADR10.0510.0610.0600%011/01 
 Mapfre ADR7.167.167.1600%005/01 

Sweden

 NameLastHighLowChg.Chg. %Vol.Time
 LM Ericsson B ADR7.327.377.28-0.03-0.34%4.25M19:16:09 
 LM Ericsson B7.30757.30757.1600+0.1180+1.64%250.30K16:50:00 
 Nordea Bank AB ADR12.5812.6512.51-0.16-1.26%273.62K18:57:00 
 Autoliv135.98137.10135.24-0.88-0.64%355.66K19:16:05 
 Neonode0.6600.7000.650+0.009+1.38%128.72K18:39:41 
 Assa Abloy AB11.0411.0710.98+0.12+1.10%71.78K19:01:00 
 Hennes & Mauritz AB3.873.883.85-0.02-0.51%25.22K18:12:00 
 Svenska Handelsbanken PK7.217.277.17+0.04+0.56%72.98K18:56:00 
 Heliospectra ADR1.14001.20001.1300-0.0300-2.56%19.67K17:36:00 
 Atlas Copco AB47.2047.2747.02-0.17-0.36%15.28K19:01:00 
 Swedbank AB24.9625.0724.84+0.24+0.97%3.89K19:00:00 
 Telia ADR9.269.339.24-0.01-0.05%8.24K18:32:00 
 Alfa-Laval ADR25.8025.8125.61-0.18-0.69%12.23K18:57:00 
 Atlas Copco41.7241.8041.62-0.23-0.56%2.12K18:17:00 
 Oasmia Pharmaceutical AB1.0931.1201.050-0.107-8.92%5.68K17:19:51 
 Lundin Petroleum25.500025.800025.50000.00000.00%017/01 
 Volvo ADR20.2920.3320.25+0.02+0.10%5.91K18:50:00 
 AB SKF24.7624.7624.73+0.17+0.67%0.91K16:10:00 
 Sandvik AB ADR19.5119.5619.51-0.02-0.10%0.93K16:50:00 
 NetEnt ADR12.00012.00011.7400.0000.00%017/01 

Switzerland

 NameLastHighLowChg.Chg. %Vol.Time
 Transocean11.5311.7311.52-0.08-0.69%6.28M19:17:00 
 Credit Suisse ADR19.0019.0118.79+0.28+1.47%1.76M19:17:00 
 STMicroelectronics ADR24.9725.1124.65+0.63+2.59%3.53M19:16:35 
 Roche Holding ADR30.5330.6130.38+0.08+0.26%764.50K18:59:00 
 UBS Group19.8919.8919.71+0.41+2.08%1.77M19:16:50 
 Chubb148.00148.08146.44+0.46+0.31%607.30K19:17:00 
 TE Connectivity100.42101.05100.29-0.15-0.15%1.12M19:16:47 
 Novartis ADR86.5686.6386.24-0.32-0.37%1.07M19:17:00 
 Ferguson ADR7.827.907.79-0.12-1.51%636.56K19:01:00 
 Garmin Ltd63.3063.3362.87+0.26+0.41%366.44K19:16:31 
 ABB ADR28.0128.0727.90+0.11+0.39%889.20K19:16:51 
 Auris Medical0.5310.5500.502+0.025+4.92%779.08K19:12:44 
 Compagnie Financiere Richemont9.2009.2209.140-0.040-0.43%101.93K18:57:00 
 Crispr Therapeutics30.2930.4527.50+1.95+6.88%384.57K19:16:02 
 Luxoft Holding56.6056.9056.050.000.00%141.79K19:15:19 
 Nestle ADR86.0786.4385.96-0.21-0.24%235.80K19:00:00 
 Glencore ADR11.32011.34011.220+0.020+0.18%127.27K19:00:00 
 Logitech International36.8836.9036.49+0.40+1.10%243.58K19:16:58 
 MNP Petroleum0.0110.0120.011-0.002-14.06%15.00K18:12:00 
 Julius Baer Group13.2113.2513.16+0.03+0.23%74.04K18:55:00 

Taiwan

 NameLastHighLowChg.Chg. %Vol.Time
 Taiwan Semiconductor44.7844.8043.51+1.65+3.83%8.99M19:16:51 
 Himax9.7659.9909.750-0.125-1.26%1.95M19:17:02 
 Advanced Semiconductor Eng7.187.217.06+0.12+1.70%709.99K19:16:18 
 Silicon Motion46.8347.9546.40-0.60-1.26%367.92K19:15:05 
 AU Optronics4.5054.5304.470-0.065-1.42%430.78K19:14:42 
 United Microelectronics2.4102.4302.400-0.020-0.82%753.39K19:15:06 
 SemiLEDS4.97005.94004.4300+0.3200+6.88%2.19M19:10:35 
 Chunghwa Telecom36.3836.4836.26-0.41-1.11%48.78K19:11:49 
 Siliconware Precision8.468.488.43-0.01-0.12%20.22K19:07:29 
 ChipMOS Tech18.2118.3618.18-0.14-0.76%14.75K18:56:59 
 Giga Media Ltd3.6703.7503.581-0.030-0.81%23.17K18:59:58 
 Asia Pacific Wire & Cable2.6502.6502.650+0.050+1.92%0.03K14:30:01 
 Cathay Financial ADR141414216.67%026/03 
 China Steel ADR00000%030/11 
 Delta Electronics ADR00000%030/11 
 Fubon Financial ADR10101000%030/01 
 Hon Hai Precision ADR00000%030/11 

Thailand

 NameLastHighLowChg.Chg. %Vol.Time
 Fabrinet28.7329.1028.61-0.38-1.31%191.49K19:14:01 
 KASIKORNBANK Public Co28.9529.4428.56-0.65-2.20%7.46K18:50:00 
 PTT Exploration & Production6.9306.9306.9300.0000.00%017/01 
 Bangkok Bank ADR35.030035.030035.0300-1.2200-3.37%0.10K14:47:00 
 Advanced Info Service Public5.9506.0035.9500.0000.00%017/01 
 TTW Public Company20.5120.5420.51-0.09-0.44%0.34K17:52:00 
 Siam Commercial Bank ADR19.819.819.8-0.2-0.80%0.10K15:07:00 
 Krung Thai Bank Public Co11.8711.8711.8700%013/12 
 Bumrungrad Hospital DRC5.905.905.90-0.06-1.01%004/01 
 BTS ADR23.823.823.8-1.2-4.80%029/12 
 Banpu ADR00000%030/11 
 Berli Jucker ADR12.012.012.01.716.50%031/07 
 Bank Ayudhya ADR24.3724.3824.37-0.09-0.37%008/06 
 BEC World ADR5.385.385.380.8819.56%018/10 
 Bangkok Dusit Medical ADR25.525.525.5-0.1-0.39%016/01 
 Advanced Info Service DRC5.255.255.250.5511.70%015/08 
 Airports Thailand ADR22.022.022.000%010/01 
 Univanich Palm Oil ADR0.20.20.200%012/10 
 Intouch Hol7.227.227.2200%011/01 
 Jasmine International Public2.552.552.5500%012/01 

Turkey

 NameLastHighLowChg.Chg. %Vol.Time
 Turkcell Iletisim Hizmetleri10.3710.4910.25+0.49+4.96%428.63K19:16:45 
 Turkiye Garanti Bankasi AS2.9703.0102.950-0.015-0.50%110.69K18:59:00 
 Akbank Turk Anonim Sirketi5.435.435.39+0.10+1.80%2.29K17:26:00 
 Koc Holdings AS24.7224.7924.65+0.14+0.56%3.14K18:45:00 
 Turkiye Vakiflar Bankasi ADR18.25018.50018.0700.0000.00%017/01 
 Ford Otomoti Sanayi ADR82.3082.3080.76+3.82+4.87%0.59K16:05:00 
 Turkiye Halk Bankasi AS5.3205.3205.3200.0000.00%017/01 
 Arcelik ADR27.0527.0526.5500%016/01 
 Tav Havalimanlari Holding AS23.81023.81023.810+1.520+6.82%0.57K14:35:00 
 Koza Altin Islemeleri A S11.330011.330011.330000%008/11 
 Anadolu Efes ADR1.4001.4001.40000%011/01 
 Asya Katilim Bankasi0.8700.8800.87000%014/07 

United Arab Emirates

 NameLastHighLowChg.Chg. %Vol.Time
 Global Equity International0.00450.00530.0045-0.0008-15.09%572.40K18:52:00 
 Amira Nature Fds4.034.104.01-0.03-0.74%137.85K19:16:59 

United Kingdom

 NameLastHighLowChg.Chg. %Vol.Time
 Vodafone Group ADR31.5531.8231.49+0.23+0.75%4.69M19:16:44 
 Ensco PLC6.947.056.77-0.13-1.90%7.80M19:16:32 
 Noble Corporation5.165.395.13-0.27-4.97%7.35M19:16:24 
 Lloyds Banking ADR4.0304.0303.990+0.050+1.25%2.43M19:16:41 
 GlaxoSmithKline ADR38.0538.1537.98-0.10-0.25%3.28M19:16:39 
 Fiat23.5023.5023.26+0.38+1.64%2.78M19:16:45 
 Micro Focus ADR30.1230.1629.72+0.28+0.93%686.55K19:16:02 
 Mylan46.3346.5445.69-0.45-0.96%4.34M19:17:03 
 BP ADR42.9943.1042.72+0.11+0.26%3.90M19:16:58 
 Unilever ADR55.90855.90955.520+0.178+0.32%4.02M19:16:49 
 TechnipFMC33.3233.5533.25-0.35-1.04%1.88M19:17:00 
 Carnival69.2569.6368.85-0.20-0.29%1.55M19:16:38 
 IHS Markit Ltd47.7847.9247.34-0.09-0.19%2.49M19:16:45 
 Liberty Global C35.0935.1434.05+0.35+1.01%997.69K19:16:26 
 Astrazeneca ADR34.9835.1334.92-0.10-0.30%2.23M19:16:57 
 HSBC ADR55.4955.5254.91-0.12-0.22%1.91M19:16:42 
 Travelport Worldwide13.5113.6413.42-0.10-0.70%861.28K19:16:18 
 Mallinckrodt21.4622.2721.00-0.82-3.68%2.02M19:16:39 
 Rio Tinto ADR56.2656.4355.85-0.01-0.02%1.38M19:16:17 
 Rowan16.2516.4616.09-0.31-1.87%1.27M19:15:14 
Continue with Google
or
Sign up with Email