Breaking News
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds

No results matched your search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 0

World ADRs

 
An ADR (American Depositary Receipt) is a certificate issued by an American bank. This certificate represents a certain number of shares of a non-U.S. company that trades in the U.S. financial markets. ADRs are bought and sold on American markets just like regular stocks.
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 a new watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
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

_fpb_save Manage my alerts 
Back
 NameLastHighLowChg.Chg. %Vol.Time
 Grupo Financiero Galicia ADR33.780034.315032.9700+1.3000+4.00%851.20K23/01 
 YPF Sociedad Anonima15.26015.45014.870-0.150-0.97%740.76K23/01 
 BBVA Banco Frances ADR12.5512.7812.38+0.12+0.97%496.09K23/01 
 MercadoLibre328.88337.06322.82-1.98-0.60%420.52K23/01 
 Pampa Energia ADR34.9835.4734.65+0.01+0.03%379.60K23/01 
 Grupo Supervielle9.37009.39009.1096+0.2100+2.29%374.93K23/01 
 Macro Bank54.9755.2652.98+2.24+4.25%349.82K23/01 
 Despegar.com14.3714.4613.92+0.26+1.84%319.58K23/01 
 Loma Negra ADR12.3812.7011.92-0.13-1.04%287.28K23/01 
 Telecom Argentina ADR16.1916.4715.93-0.11-0.67%235.84K23/01 
 Transportadora Gas ADR16.35016.35016.170+0.300+1.87%192.49K23/01 
 Central Puerto9.959.999.75+0.07+0.71%87.26K23/01 
 Cresud SACIF12.9013.0012.80+0.13+1.02%41.92K23/01 
 IRSA ADR13.3013.9513.30-0.63-4.52%10.44K23/01 
 Edenor ADR27.10027.45026.770+0.100+0.37%8.78K23/01 
 IRSA Propiedades ADR20.55020.55020.230+0.840+4.26%0.09K23/01 

Australia

 NameLastHighLowChg.Chg. %Vol.Time
 Propanc Biopharma0.01530.01650.01500.00000.00%5.67M23/01 
 BHP Billiton Ltd ADR46.5346.8346.21+0.16+0.35%1.73M23/01 
 Tronox8.7508.8658.550+0.030+0.34%1.01M23/01 
 Greenland Minerals&Energy0.0500.0510.049+0.005+11.33%621.78K23/01 
 Liquefied Natural Gas0.39400.40400.3926-0.0150-3.67%434.32K23/01 
 Westpac Banking ADR18.32018.38018.210+0.030+0.16%346.94K23/01 
 National Australia Bank ADR8.798.968.76+0.03+0.34%118.42K23/01 
 Artemis Resources0.080.080.08-0.00-2.50%96.10K23/01 
 Coca-Cola Amatil ADR5.985.995.90+0.12+2.13%74.39K23/01 
 AU & NZ Banking Group18.3518.5118.26+0.13+0.71%71.16K23/01 
 Brambles ADR15.3315.3915.10+0.02+0.13%68.87K23/01 
 Mission Newenergy Ltd0.1000.1700.055+0.025+33.20%67.58K23/01 
 Paladin Energy0.1300.1320.130+0.003+2.36%61.88K23/01 
 Sonic Healthcare ADR16.4316.5915.96+0.24+1.48%56.93K23/01 
 Incitec Pivot ADR2.5002.6602.360-0.020-0.79%56.58K23/01 
 MGC Pharma0.0320.0320.030+0.004+14.29%50.21K23/01 
 OceanaGold3.49003.52003.4500+0.0700+2.05%44.56K23/01 
 Amcor38.6838.7738.51+0.17+0.44%44.10K23/01 
 Treasury Wine Estates Ltd PK11.2111.4211.01+0.15+1.40%43.24K23/01 
 Telstra Corporation ADR10.3610.3810.32+0.04+0.39%40.77K23/01 

Austria

 NameLastHighLowChg.Chg. %Vol.Time
 Erste Group Bank AG PK16.6216.8516.61-0.12-0.75%38.56K23/01 
 Wienerberger Baustoffindustrie4.4304.5204.430-0.070-1.56%11.39K23/01 
 OMV AG PK47.5047.8547.25-0.43-0.91%6.21K23/01 
 Voestalpine AG PK6.256.256.25-0.03-0.48%0.65K23/01 
 Flughafen Wien ADR10.010.010.0+0.1+1.01%0.20K23/01 
 Palfinger ADR26.7926.7926.79-3.49-11.53%031/12 
 Raiffeisen Bank ADR6.956.956.95+0.00+0.00%018/01 
 Schoeller Bleckmann ADR6.916.916.86+0.76+12.36%004/01 
 Erste Group Bank AG34.25034.25033.850+0.000+0.00%015/01 
 Vienna Insurance ADR4.384.424.380.000.00%021/12 
 Oesterreichische Post ADR21.421.421.40.00.00%030/05 
 Verbund ADR10.1210.1210.12+0.00+0.00%022/01 
 Mayr Melnhof Karton ADR33.1033.1033.10+2.69+8.85%019/11 
 Immofinanz ADR7.447.447.44-3.48-31.87%006/06 
 EVN ADR3.263.263.26+0.00+0.00%010/01 
 Andritz ADR9.429.429.42+0.90+10.56%010/01 
 Telekom Austria AG PK15.0615.0615.060.000.00%022/01 
 Wolford ADR2.392.502.390.000.00%031/12 

Belgium

 NameLastHighLowChg.Chg. %Vol.Time
 Anheuser Busch ADR73.9174.0073.32+0.41+0.56%1.81M23/01 
 Euronav7.827.847.71+0.35+4.69%512.75K23/01 
 Galapagos ADR102.02104.14101.71-1.66-1.60%145.11K23/01 
 Materialise NV17.1217.4416.770.000.00%121.68K23/01 
 Umicore ADR9.799.909.76-0.01-0.10%47.74K23/01 
 KBC Group SA34.4434.5434.27+0.53+1.55%32.78K23/01 
 UCB SA42.3642.7842.36-0.39-0.91%7.55K23/01 
 ageas SA/NV46.3246.4346.21+0.33+0.72%6.84K23/01 
 Telenet ADR21.721.721.7-0.7-3.12%0.35K23/01 
 Proximus ADR4.944.944.94-0.05-1.06%0.26K23/01 
 Solvay ADR10.56510.56510.565-0.145-1.35%0.11K23/01 
 Galapagos95.9195.9195.910.000.00%004/01 
 Dexia ADR1.581.581.58-3.56-69.26%017/11 
 NV Bekaert ADR4.3474.3474.347-0.173-3.83%020/06 
 Barco ADR22.1522.1522.15-0.96-4.15%003/01 
 Ackermans Van Haaren ADR18.118.118.1-1.5-7.65%023/08 
 Agfa Gevaert ADR7.24007.27007.24000.00000.00%018/12 
 SA D'Ieteren ADR20.2020.2020.200.000.00%018/01 
 Oxurion4.10004.10004.1000+0.0000+0.00%016/01 
 Colruyt SA17.7017.7017.700.000.00%022/01 

Brazil

 NameLastHighLowChg.Chg. %Vol.Time
 Ambev SA4.54004.56004.4600-0.0300-0.66%27.49M23/01 
 Vale ADR14.75014.79014.540+0.300+2.08%19.90M23/01 
 Itau Unibanco9.949.969.75+0.17+1.74%13.95M23/01 
 Petroleo Brasileiro Petrobras ADR15.4815.4815.17+0.30+1.98%11.57M23/01 
 Brazil Minerals0.00100.00150.0010-0.0004-30.56%11.32M23/01 
 Gerdau ADR4.194.194.02+0.18+4.49%11.13M23/01 
 Banco Bradesco11.3111.3311.03+0.37+3.38%8.58M23/01 
 Petroleo Brasileiro ADR Reptg 2 Pref13.47013.51013.210+0.270+2.05%6.18M23/01 
 Sabesp ADR11.0811.1710.92+0.30+2.78%3.36M23/01 
 Oi ADR1.6501.6901.6400.0000.00%3.10M23/01 
 BRF6.336.366.24+0.16+2.59%3.03M23/01 
 National Steel2.7002.7102.610+0.180+7.14%2.26M23/01 
 CEMIG PN ADR3.7303.7403.670+0.060+1.63%2.01M23/01 
 PagSeguro Digital22.3522.6921.62+0.00+0.00%1.23M23/01 
 Cosan Ltd10.6510.7310.48+0.19+1.82%1.20M23/01 
 Telefonica Brasil ADR12.5012.5212.26+0.33+2.71%1.19M23/01 
 Banco Santander Brasil ADR13.2513.2512.90+0.62+4.91%994.35K23/01 
 Embraer ADR20.7520.8220.44+0.30+1.47%796.92K23/01 
 Cielo SA2.772.782.73+0.02+0.73%785.14K23/01 
 Ultrapar Participacoes14.8814.9514.50+0.56+3.91%754.37K23/01 

Canada

 NameLastHighLowChg.Chg. %Vol.Time
 Solar Energy Initiat0.000200.000300.00020-0.00010-33.33%31.06M23/01 
 Encana6.746.846.67-0.01-0.15%22.37M23/01 
 Goldcorp10.5010.6210.36+0.02+0.19%13.85M23/01 
 Aurora Cannabis6.196.356.110.000.00%11.24M23/01 
 Barrick Gold11.7711.8811.58-0.01-0.08%9.71M23/01 
 Yamana Gold2.3902.4202.310+0.020+0.84%8.34M23/01 
 Kinross Gold3.1203.1573.080-0.020-0.64%8.07M23/01 
 Canopy Growth43.45044.60042.544-0.210-0.48%7.28M23/01 
 Airtrona Intl Inc0.000200.000200.00020+0.00010+100.00%5.62M23/01 
 Aphria6.92007.25006.7817-0.1600-2.26%5.49M23/01 
 Cenovus Energy Inc7.587.827.49-0.16-2.07%5.30M23/01 
 Sunshine Biopharma0.00090.00110.00090.00000.00%5.04M23/01 
 IAMGold2.8602.9502.815-0.020-0.69%4.40M23/01 
 Suncor Energy31.1231.8430.87-0.42-1.33%4.14M23/01 
 Global Blockchain Mining0.00490.00600.0030-0.0005-8.89%3.88M23/01 
 Bausch Health23.2923.7922.94+0.37+1.61%3.57M23/01 
 Enbridge35.6135.9135.26-0.05-0.14%3.25M23/01 
 Canadian Natural Resources25.6726.1725.33-0.02-0.08%3.17M23/01 
 Teck Resources B22.0422.6421.95-0.30-1.34%2.92M23/01 
 Turquoise Hill Resources1.5601.6401.540-0.070-4.29%2.87M23/01 

Chile

 NameLastHighLowChg.Chg. %Vol.Time
 Enel Americas ADR10.0710.199.98+0.01+0.10%1.37M23/01 
 Sociedad Quimica y Minera42.3542.8042.02-0.01-0.02%539.60K23/01 
 GeoPark Ltd15.58016.10015.080-0.320-2.01%299.43K23/01 
 LATAM Airlines ADR11.5511.7311.45-0.01-0.09%289.19K23/01 
 Santander Chile ADR31.8031.8231.35+0.44+1.40%211.58K23/01 
 Compania Cervecerias Unidas27.1127.1826.82+0.11+0.41%152.73K23/01 
 Enersis Chile5.20005.27005.1100-0.0500-0.95%145.01K23/01 
 Andina B23.3324.0022.95-0.17-0.72%28.95K23/01 
 Banco De Chile30.7630.8730.25+0.16+0.52%18.15K23/01 
 Enel Generacion ADR19.0220.9919.02-1.99-9.47%4.84K23/01 
 Itau CorpBanca ADR14.4914.5514.11-0.05-0.34%2.13K23/01 
 Embotelladora Andina20.7520.7520.750.010.04%0.21K23/01 
 Cerro Grande Mining Corp0.0010.0010.0010.0000.00%016/01 

China

 NameLastHighLowChg.Chg. %Vol.Time
 Vipshop7.0807.3256.740+0.620+9.60%21.68M23/01 
 Jd.Com Inc Adr21.9722.6021.76+0.29+1.34%11.26M23/01 
 Alibaba152.03155.18150.95-0.12-0.08%10.20M23/01 
 iQIYI18.2918.6517.74+0.56+3.16%9.76M23/01 
 Pinduoduo26.6727.1325.60+1.50+5.96%6.52M23/01 
 NIO6.556.796.47-0.02-0.30%5.69M23/01 
 Baidu163.26163.36158.90+2.87+1.79%4.43M23/01 
 Momo Inc28.3929.4128.19-0.58-2.00%4.35M23/01 
 TAL Education31.22031.74030.870+0.020+0.06%4.25M23/01 
 Uxin3.383.473.19+0.24+7.64%4.21M23/01 
 Ctrip.Com30.2931.7030.14-0.67-2.16%3.93M23/01 
 Recon Technology1.0701.2200.960+0.180+20.24%3.56M23/01 
 New Oriental Education&Tech72.8174.8871.67+1.78+2.51%3.55M23/01 
 Weibo Corp52.2054.2451.45-0.31-0.59%3.15M23/01 
 Bilibili15.9516.3715.84+0.02+0.13%3.08M23/01 
 Huazhu30.5632.4230.50-0.60-1.93%2.82M23/01 
 Tencent ADR42.19042.90041.950-0.020-0.05%2.76M23/01 
 ZTO Express Cayman17.0517.4816.95-0.09-0.53%2.68M23/01 
 Qudian Inc5.355.575.31-0.08-1.47%2.10M23/01 
 Yum China Holdings34.2435.1233.82-0.78-2.23%1.85M23/01 

Colombia

 NameLastHighLowChg.Chg. %Vol.Time
 Ecopetrol ADR17.8718.3817.84-0.30-1.65%1.35M23/01 
 BanColombia43.5144.3043.37-0.21-0.48%386.95K23/01 
 Grupo Aval6.556.666.52-0.04-0.61%144.33K23/01 
 Tecnoglass8.4958.5738.460+0.045+0.53%1.33K23/01 
 Goff Corp0.000600.000600.000600.000000.00%0.10K23/01 
 Bakken Energy Corp0.0010.0010.0000.0000.00%002/10 
 Cementos Argos ADR11.1011.1011.100.000.00%014/01 
 Nutresa ADR7.757.757.75+0.00+0.00%022/01 
 Inversiones Suramericana ADR18.8018.8018.800.000.00%002/01 
 Interconnection Electric140.00140.00140.00+0.00+0.00%018/01 

Cyprus

 NameLastHighLowChg.Chg. %Vol.Time
 QIWI14.9114.9814.70+0.15+1.02%64.80K23/01 
 Polymetal10.810.810.8+0.0+0.00%016/01 
 Prosafe2.00002.00002.00000.00000.00%023/11 
 Prosafe ADR1.9001.9001.9000.0000.00%006/12 
 Polymetal International ADR11.5011.5011.50+0.00+0.00%007/01 

Denmark

 NameLastHighLowChg.Chg. %Vol.Time
 Novo Nordisk ADR47.4047.6847.30-0.79-1.64%1.79M23/01 
 Canamed4pets0.000600.000600.000580.000000.00%1.06M23/01 
 LiqTech International Inc1.95002.01001.8500-0.0500-2.50%586.36K01:00:00 
 AP Moeller-Maersk AS6.556.606.54+0.02+0.31%200.61K23/01 
 Danske Bank A/S ADR9.409.539.39-0.14-1.52%186.78K23/01 
 Ascendis Pharma AS73.0274.5372.28-0.63-0.86%178.89K23/01 
 Carlsberg AS22.2822.3522.200.000.00%114.34K23/01 
 Vestas Wind Systems AS25.9826.1025.84-0.21-0.80%50.11K23/01 
 DSV39.7340.0539.04+0.49+1.26%27.42K23/01 
 Coloplast A9.279.309.24+0.09+0.98%26.58K23/01 
 Genmab AS15.1215.2015.02-0.10-0.69%25.55K23/01 
 Novozymes AS44.2644.6044.08-0.24-0.54%16.79K23/01 
 CHR Hansen Holding AS47.4347.5247.24+0.79+1.69%12.95K23/01 
 Iss ADR14.8014.8514.68-0.27-1.79%5.20K23/01 
 Forward Pharma A S1.041.071.01-0.06-5.45%4.79K23/01 
 H Lundbeck AS44.19544.33044.050-0.520-1.16%4.59K23/01 
 Zealand Pharma ADR14.7014.7214.68-0.07-0.47%3.10K23/01 
 Dong Energy ADR23.3423.3523.17+0.47+2.03%2.60K23/01 
 Vestas Wind77.705077.705077.7050-1.1450-1.45%0.98K23/01 
 Topdanmark AS5.0605.0605.060+0.100+2.02%0.20K23/01 

Finland

 NameLastHighLowChg.Chg. %Vol.Time
 Nokia ADR6.0506.1206.010+0.080+1.34%14.70M23/01 
 Sampo OYJ23.0423.2223.00-0.10-0.41%71.32K23/01 
 Stora Enso Oyj PK13.4713.5813.45-0.07-0.52%25.50K23/01 
 Kone Oyj ADR25.1625.1825.03+0.27+1.06%17.94K23/01 
 KONE Oyj49.960050.600049.9600-0.5700-1.13%7.55K23/01 
 UPM-Kymmene Corp29.2629.4029.10-0.22-0.75%5.41K23/01 
 Fortum ADR4.6104.6104.410+0.252+5.78%1.58K23/01 
 Metso Corporation7.347.347.34+0.14+1.94%0.56K23/01 
 Neste44.9544.9544.95-0.60-1.32%0.41K23/01 
 Nokian Tyres ADR16.2516.2516.25-0.35-2.11%0.25K23/01 
 Tieto ADR00000.00%030/11 
 Wartsila ADR3.193.203.200.000.00%002/01 
 Outokumpu ADR1.801.801.80-0.02-1.10%003/01 
 Outotec ADR4.914.914.91+0.17+3.59%029/03 
 Orion ADR17.1017.1017.100.000.00%031/12 
 Konecranes ADR6.4986.4986.498-0.152-2.29%009/01 
 Kesko ADR26.34026.34026.3400.0000.00%015/10 
 Amer Sports ADR22.41022.41022.410+0.000+0.00%017/01 
 Poyry Oyj8.68.68.6+0.0+0.00%009/11 
 Uponor10.6210.6210.620.000.00%022/01 

France

 NameLastHighLowChg.Chg. %Vol.Time
 SCOR PK4.6654.6904.6400.0000.00%1.32M23/01 
 Total ADR52.95053.46052.880-0.530-0.99%1.31M23/01 
 Sanofi ADR41.6241.9341.48+0.13+0.31%743.37K23/01 
 Danone PK14.3214.3914.26+0.01+0.10%656.66K23/01 
 Criteo Sa23.9824.7623.73-0.01-0.04%556.61K23/01 
 DBV Technologies5.816.105.77-0.76-11.57%553.18K23/01 
 Orange ADR15.2315.2815.17+0.12+0.79%510.31K23/01 
 Schneider Electric SA13.39013.51013.360-0.145-1.07%400.75K23/01 
 Talend37.7338.7137.50-0.19-0.50%330.69K23/01 
 Engie ADR15.7415.8115.65+0.23+1.45%281.49K23/01 
 Societe Generale ADR6.27006.35006.2600-0.0550-0.87%275.91K23/01 
 Axa ADR23.1023.1723.02-0.02-0.09%249.51K23/01 
 BNP Paribas ADR23.69023.86023.610+0.200+0.85%242.98K23/01 
 Carrefour SA PK4.024.033.99+0.16+4.15%199.56K23/01 
 Louis Vuitton ADR58.50058.94058.230+0.745+1.29%152.01K23/01 
 Cellectis15.6916.1115.34-0.19-1.20%145.47K23/01 
 Credit Agricole SA PK5.7055.7305.670+0.085+1.51%110.92K23/01 
 L’Air Liquide23.8823.9523.81+0.23+0.95%103.40K23/01 
 EDAP2.6902.8502.650-0.060-2.18%98.60K23/01 
 Veolia ADR20.55020.70020.530+0.105+0.51%92.65K23/01 

Germany

 NameLastHighLowChg.Chg. %Vol.Time
 Deutsche Bank AG9.059.118.98+0.20+2.26%3.86M23/01 
 BASF ADR17.9718.1317.91-0.20-1.10%988.08K23/01 
 Deutsche Telekom ADR16.4616.5416.40+0.04+0.21%883.84K23/01 
 SAP ADR104.10104.99103.66+0.77+0.75%539.14K23/01 
 Bayer AG PK18.8218.9018.75+0.06+0.32%499.31K23/01 
 Fresenius ADR12.44012.46012.100+0.280+2.30%345.74K23/01 
 Trivago6.056.075.92+0.01+0.17%340.17K23/01 
 Affimed NV3.3203.4003.250-0.060-1.78%302.69K23/01 
 Henkel Ag A24.4424.6124.36+0.04+0.14%281.43K23/01 
 EON SE10.4010.4610.38+0.12+1.22%253.06K23/01 
 Daimler ADR14.2614.3314.18-0.01-0.07%210.58K23/01 
 Siemens ADR56.0756.4555.93-0.21-0.38%206.71K23/01 
 Fresenius Medical Care ADR35.0935.3534.89+0.16+0.46%195.98K23/01 
 Infineon ADR20.5720.8120.50+0.01+0.07%167.32K23/01 
 Commerzbank AG PK7.8607.8707.760+0.295+3.90%167.22K23/01 
 Deutsche Boerse ADR12.9813.0312.94-0.27-2.00%161.01K23/01 
 Muenchener Rueckver Ges22.1422.2322.07+0.18+0.84%144.95K23/01 
 Deutsche Post AG29.4529.7429.26+0.32+1.08%144.94K23/01 
 Allianz ADR20.8320.9420.73+0.18+0.87%129.96K23/01 
 InflaRx35.8837.0333.96+0.86+2.46%82.47K23/01 

Greece

 NameLastHighLowChg.Chg. %Vol.Time
 Capital Product Partners2.1702.2702.150-0.090-3.98%738.42K23/01 
 Diana Containerships0.84010.87430.8110-0.0299-3.44%697.28K23/01 
 Star Bulk Carriers8.97009.15008.7201-0.1700-1.86%615.47K23/01 
 Top Ships1.01001.06000.9900-0.0327-3.14%506.26K23/01 
 DryShips5.565.735.53-0.07-1.24%350.17K23/01 
 FreeSeas0.00710.00710.00650.00011.42%324.31K23/01 
 Diana Shipping3.2603.3103.240-0.020-0.61%135.95K23/01 
 Tsakos Energy3.3003.3003.1400.0000.00%119.53K23/01 
 Alpha Bank0.2500.2700.240-0.020-7.44%94.24K23/01 
 Seanergy Maritime0.5500.5900.547-0.025-4.35%91.92K23/01 
 Hellenic Telecommunications Org6.116.166.08+0.10+1.66%87.16K23/01 
 StealthGas2.9003.2502.880-0.100-3.33%56.61K23/01 
 Pyxis Tankers Inc1.13001.17001.1000+0.0100+0.89%56.12K23/01 
 Eurobank Ergasias0.2870.2870.277+0.007+2.50%44.37K23/01 
 Greek Org of Football Prognostics4.7504.7724.720+0.003+0.06%41.68K23/01 
 Globus Maritime3.65003.84103.6200-0.1300-3.44%40.49K23/01 
 Aegean Marine Petroleum0.02510.02580.0251-0.0000-0.16%29.46K23/01 
 EuroDry8.258.687.83-0.30-3.51%21.43K23/01 
 Tsakos Energy Pref E21.31021.89021.079-0.290-1.34%20.30K23/01 
 Euroseas0.7600.7960.752-0.020-2.56%16.05K23/01 

Hong Kong

 NameLastHighLowChg.Chg. %Vol.Time
 SPI Energy2.873.801.15+1.90+194.36%5.92M23/01 
 Melco Resorts & Entertainment20.7221.2920.71-0.23-1.10%2.26M23/01 
 China Mobile ADR51.8752.1351.67+0.88+1.73%2.20M23/01 
 China Unicom Hong Kong ADR11.6511.6911.51+0.60+5.43%1.21M23/01 
 Seaspan8.939.008.80+0.04+0.45%480.55K23/01 
 CK Hutchison ADR9.9910.099.91+0.09+0.86%424.72K23/01 
 Hutchison China MediTech22.2522.3821.78+0.30+1.37%258.10K23/01 
 AIA ADR34.9435.2534.48+0.01+0.04%165.43K23/01 
 Value Partners0.7200.7200.670+0.037+5.39%125.65K23/01 
 SGOCO Group Ltd1.1101.1901.030+0.020+1.83%115.65K23/01 
 Sky Solar Holdings Adr Rep 80.6290.6800.578+0.050+8.56%109.16K23/01 
 Geely Automobile1.55001.58001.5300-0.0099-0.63%79.71K23/01 
 Hong Kong & China Gas Co2.1602.2102.160-0.005-0.23%66.05K23/01 
 Techtronic Industries ADR28.1028.4728.04-1.08-3.70%62.97K23/01 
 Artificial Life Inc0.0060.0060.0060.0019.09%60.00K23/01 
 Seaspan Pref H23.37023.37423.091+0.290+1.26%45.92K23/01 
 Sun Hung Kai Properties15.9816.0115.94+0.29+1.85%45.14K23/01 
 China Cord Blood5.9706.1805.960-0.100-1.65%43.69K23/01 
 Great China Mania0.0100.0130.0100.0000.00%42.75K23/01 
 BOC Hong Kong ADR76.6777.3375.47+0.34+0.45%41.40K23/01 

Hungary

 NameLastHighLowChg.Chg. %Vol.Time
 MOL ADR5.45.55.40.11.60%2.12K23/01 
 Magyar Telekom Plc8.198.197.97+0.40+5.13%1.35K23/01 

India

 NameLastHighLowChg.Chg. %Vol.Time
 Infosys ADR10.5310.5610.430.000.00%8.11M23/01 
 ICICI Bank ADR10.3110.3210.23-0.02-0.19%3.32M23/01 
 Tata Motors ADR12.6412.6912.50+0.16+1.28%908.44K23/01 
 Vedanta Ltd10.7810.8310.70+0.14+1.32%804.00K23/01 
 HDFC Bank ADR100.37101.86100.27-1.55-1.52%786.32K23/01 
 Wipro ADR5.435.445.37+0.08+1.50%759.44K23/01 
 Dr Reddys Labs37.6537.8937.48+0.17+0.45%478.66K23/01 
 MakeMyTrip24.3925.0124.21-0.01-0.04%455.08K23/01 
 Eros9.1909.3808.860+0.250+2.80%325.84K23/01 
 WNS Holdings47.40048.22547.050+0.370+0.79%290.27K23/01 
 Yatra Online4.764.824.71-0.01-0.21%84.78K23/01 
 Sify1.6001.6101.500+0.030+1.91%16.30K23/01 
 Azure Power Global9.129.169.05+0.12+1.33%7.10K23/01 
 Mahanagar Telephone Nigam PK0.3700.3700.370+0.040+12.12%2.50K23/01 
 Rediff.com India0.01500.01500.0150-0.0123-45.05%1.00K23/01 
 Axis Bank ADR555125.00%018/07 
 Reliance Industries Ltd00000.00%030/11 
 UltraTech Cement ADR00000.00%030/11 

Indonesia

 NameLastHighLowChg.Chg. %Vol.Time
 PT Telekomunikasi Indonesia B27.83028.01027.670-0.130-0.46%278.63K23/01 
 PT Bank Mandiri Persero TBK10.6210.7710.58-0.24-2.21%67.08K23/01 
 Bank Rakyat13.4213.5813.18+0.12+0.90%57.93K23/01 
 PT XL Axiata Tbk ADR3.413.413.12+0.05+1.49%23.71K23/01 
 Astra Int11.5611.6811.52+0.03+0.22%13.60K23/01 
 Semen Persero18.4418.6718.40-0.06-0.32%7.86K23/01 
 Bank Central Asia ADR48.330049.540048.3300-1.6700-3.34%2.17K23/01 
 Astra Agro Lestari TBK3.703.703.70+0.00+0.00%013/11 
 Aneka Tambang ADR5.985.985.98+0.64+11.98%016/01 
 Medco Energi ADR5.395.395.390.000.00%005/09 
 Indo Tambangraya Megah ADR2.752.752.750.6631.58%003/04 
 Bumi Serpong Damai ADR25252500.00%012/09 
 Adaro Energy ADR5.105.155.10+0.00+0.00%010/01 
 Unilever Indonesia ADR61.0061.0060.280.000.00%012/12 
 PT United Tractors39.2939.3739.290.000.00%008/01 
 Telekomunikasi0.2750.2750.275+0.000+0.00%022/01 
 PT Media Nusantara Citra TBK5.645.645.64+0.00+0.00%015/01 
 Vale Indonesia0.26750.26750.26750.00000.00%022/01 
 PT Indofood Sukses Makmur TBK26.240026.250026.2400+0.0000+0.00%018/01 
 Bank Mandiri Persero0.54050.54300.5405+0.0000+0.00%017/01 

Ireland

 NameLastHighLowChg.Chg. %Vol.Time
 Amarin17.71018.16016.865+0.190+1.08%11.45M23/01 
 Medtronic87.1687.2985.91+0.16+0.18%4.64M23/01 
 Johnson Controls32.0432.7031.82-0.51-1.57%4.24M23/01 
 Seagate38.7639.5038.22+0.28+0.73%2.81M23/01 
 Eaton70.1570.8069.55-0.29-0.41%2.59M23/01 
 Endo Int9.469.629.23+0.17+1.83%2.53M23/01 
 Adient17.8618.5217.42-0.79-4.24%2.49M23/01 
 Allergan160.79160.89156.08+2.99+1.89%2.37M23/01 
 Accenture148.42150.93147.44-0.55-0.37%1.99M23/01 
 Ingersoll-Rand93.4694.5092.24+0.46+0.49%1.57M23/01 
 Ryanair ADR69.6570.6969.46+0.56+0.81%1.53M23/01 
 Aptiv70.2571.7169.36-1.47-2.05%1.49M23/01 
 Perrigo44.9745.5444.39+0.03+0.07%1.29M23/01 
 Horizon Pharma21.8822.1521.41-0.04-0.18%1.23M23/01 
 AerCap Holdings NV45.0246.0644.64-0.25-0.55%943.77K23/01 
 CRH ADR28.3328.9928.20-0.40-1.39%894.60K23/01 
 Allegion PLC82.4383.1381.75+0.25+0.30%526.18K23/01 
 Alkermes Plc32.4433.3932.03-0.61-1.85%487.10K23/01 
 Jazz Pharma128.01130.19127.01-0.65-0.51%433.59K23/01 
 Experian plc PK25.5525.5925.44+0.42+1.67%371.11K23/01 

Israel

 NameLastHighLowChg.Chg. %Vol.Time
 Teva ADR19.4619.6919.16+0.71+3.79%11.72M23/01 
 Rewalk Robotics0.240.260.22+0.01+3.98%7.53M23/01 
 Mediwound4.635.134.40-0.26-5.32%1.61M23/01 
 InspireMD0.19180.21000.1830+0.0018+0.95%1.54M01:00:00 
 Check Point Software107.40108.18105.96+0.74+0.69%1.11M23/01 
 Kitov Pharmaceuticals Holdings1.2801.3901.260-0.090-6.57%993.78K23/01 
 Ability2.172.332.05-0.14-6.06%829.84K23/01 
 SolarEdge Technologies Inc38.0338.1236.99+1.07+2.90%727.33K23/01 
 Orbotech Ltd57.2857.8956.89-0.29-0.50%693.44K23/01 
 Kornit Digital Ltd18.2519.5618.00-0.13-0.71%664.73K23/01 
 OWC Pharma0.11000.12500.1070-0.0045-3.93%621.28K23/01 
 Wix.Com Ltd102.36104.48101.49+0.49+0.48%589.62K23/01 
 Mellanox80.7581.7679.24+0.35+0.44%589.20K23/01 
 UroGen Pharma45.9351.4745.51-7.73-14.41%495.97K23/01 
 Cyberark Software77.0078.2276.19+1.37+1.81%406.19K23/01 
 Attunity21.00022.17520.870-0.060-0.28%358.33K23/01 
 Internet Gold0.640.690.61-0.17-21.00%352.37K23/01 
 AudioCodes12.35012.68012.200-0.050-0.40%351.00K23/01 
 Compugen3.593.663.45+0.02+0.56%328.75K23/01 
 Tower13.99014.08013.800+0.140+1.01%316.26K23/01 

Italy

 NameLastHighLowChg.Chg. %Vol.Time
 ENEL Societa per Azioni5.8055.8305.780-0.020-0.34%2.12M23/01 
 Atlantia ADR11.4111.5611.32+0.15+1.33%928.75K23/01 
 Ferrari NV110.20111.63109.49-1.49-1.33%340.14K23/01 
 Telecom Italia ADR4.9805.1004.980+0.030+0.61%329.23K23/01 
 Intesa Sanpaolo SpA PK13.97014.10013.860+0.145+1.05%226.94K23/01 
 UniCredit ADR5.9606.0305.920+0.110+1.88%203.42K23/01 
 ENI ADR32.5932.9532.50-0.36-1.09%199.30K23/01 
 Telecom Italia A4.3904.5204.350-0.020-0.45%79.71K23/01 
 Mediobanca ADR8.918.988.89+0.03+0.34%17.38K23/01 
 Prysmian ADR10.4010.4810.32+0.04+0.39%13.76K23/01 
 Terna Rete Elettrica Nazionale18.1618.2517.99+0.14+0.80%13.46K23/01 
 Prada Spa PK6.306.506.25+0.07+1.08%9.38K23/01 
 Saipem ADR8.87508.97008.7900+0.2525+2.93%5.53K23/01 
 Luxottica ADR59.3459.5559.04-0.07-0.12%3.76K23/01 
 Leonardo ADR4.394.474.39-0.01-0.23%3.75K23/01 
 Salvatore Ferragamo ADR10.0410.059.76+0.14+1.41%2.12K23/01 
 Officine Meccaniche Danieli15.0315.1015.03+0.03+0.20%0.60K23/01 
 Snam ADR9.259.259.25+0.15+1.65%0.52K23/01 
 Assicurazioni Generali ADR8.818.818.81+0.51+6.14%0.46K23/01 
 Great Wall Bldrs0.00100.00100.0010-0.0010-50.00%0.38K23/01 

Japan

 NameLastHighLowChg.Chg. %Vol.Time
 Takeda Pharma ADR19.9520.1019.94-0.14-0.70%3.91M23/01 
 Fanuc Corporation16.3616.6116.29+0.04+0.28%1.83M23/01 
 Sumitomo Mitsui Financial ADR7.217.257.14+0.05+0.70%1.72M23/01 
 Mitsubishi UFJ Financial ADR5.2605.2855.2100.0000.00%1.26M23/01 
 Kao ADR13.5413.7713.39-0.23-1.63%917.32K23/01 
 Sony ADR48.4649.1248.09-0.01-0.02%803.57K23/01 
 Mizuho Financial ADR3.1903.2203.180-0.010-0.31%687.10K23/01 
 Honda Motor ADR29.3029.6129.15-0.21-0.71%587.02K23/01 
 Dentsu ADR49494700.00%360.11K23/01 
 Panasonic Corp PK9.629.789.61-0.09-0.88%342.31K23/01 
 SoftBank Group36.5737.1936.36+1.05+2.97%295.16K23/01 
 Nintendo ADR38.2938.6938.03+0.28+0.72%291.02K23/01 
 Canon ADR27.9427.9927.82+0.10+0.36%278.70K23/01 
 Hoya Corp56.5157.2756.30-0.67-1.16%263.36K23/01 
 Nomura ADR4.1304.1404.1000.0000.00%255.60K23/01 
 Line ADR35.720035.940135.5000+0.1600+0.45%199.00K23/01 
 Toray Industries ADR14.7314.9014.57+0.18+1.24%193.92K23/01 
 Astellas Pharma Inc14.0214.1814.02-0.04-0.28%183.69K23/01 
 Komatsu24.8225.2524.78+0.10+0.42%181.34K23/01 
 Seven i ADR21.6021.7921.60-0.19-0.87%164.58K23/01 

Luxembourg

 NameLastHighLowChg.Chg. %Vol.Time
 Tenaris ADR23.72024.07023.660+0.100+0.42%3.02M23/01 
 Intelsat Sa21.47022.02020.450+0.260+1.23%2.40M23/01 
 ArcelorMittal ADR21.37021.61021.110-0.080-0.37%2.17M23/01 
 Spotify Tech130.92135.50128.54-2.88-2.15%1.16M23/01 
 Orion Engineered Carbons25.7527.0625.57-1.18-4.38%519.94K23/01 
 MagnaChip6.246.356.220.000.00%282.62K23/01 
 Nexa Resources9.259.899.08-0.44-4.54%206.34K23/01 
 Millicom64.490069.470062.0500-4.4600-6.47%185.16K23/01 
 Adecoagro SA7.397.417.18+0.27+3.79%181.06K23/01 
 Globant SA63.2465.7462.66-0.76-1.19%177.24K23/01 
 Ternium ADR28.0628.6227.75-0.20-0.71%170.42K23/01 
 Atento SA4.104.143.96+0.09+2.24%99.19K23/01 
 Ardagh Group11.6111.8511.510.000.00%93.23K23/01 
 Corporacion America Airports6.306.566.20-0.20-3.08%70.95K23/01 
 ArcelorMittal21.44521.44521.445-0.105-0.49%38.80K23/01 
 Altisource Portfolio Solutions22.6523.9522.65-0.58-2.50%33.80K23/01 
 BM European Value ADR17.2517.2517.15+0.25+1.47%3.62K23/01 
 Millicom DRC63.663.663.0-7.4-10.44%2.60K23/01 
 SES19.719.719.3-0.3-1.30%1.11K23/01 
 Aperam PK28.5729.1428.57-0.70-2.39%1.02K23/01 

Malaysia

 NameLastHighLowChg.Chg. %Vol.Time
 Median Group0.00590.00590.0035+0.0021+55.26%149.55K23/01 
 Genting Berhad10.6110.6110.61+0.05+0.47%0.81K23/01 
 Sime Darby0.35000.35000.35000.00000.00%027/11 
 Genting Malaysia ADR30.0030.0030.000.000.00%020/08 
 Boustead ADR11100.00%016/12 
 Vitaxel0.20000.20000.20000.00000.00%002/01 
 Prime Global Capital0.03000.03000.03000.00000.00%019/12 
 Tenaga Nasional Berhad13.51013.51013.3880.0000.00%017/01 
 Malayan Banking Berhad4.7004.7004.5100.0000.00%022/01 
 IGS Capital1.75002.00001.7500+0.0000+0.00%005/09 
 Top Glove ADR5.005.005.00+0.00+0.00%018/01 

Mexico

 NameLastHighLowChg.Chg. %Vol.Time
 Cemex ADR5.245.465.16-0.17-3.14%9.63M23/01 
 Grupo Televisa ADR11.8412.1411.38-0.13-1.09%4.87M23/01 
 America Movil ADR15.8915.9815.72+0.05+0.32%2.32M23/01 
 Santander Mexico B ADR7.077.076.89+0.24+3.51%1.40M23/01 
 Fomento Economico Mexicano92.7692.9691.87+0.58+0.63%393.74K23/01 
 Vuela7.577.597.44+0.14+1.88%224.84K23/01 
 Aeroportuario del Centro Norte45.7947.1445.48-0.78-1.67%76.04K23/01 
 GAP ADR90.0091.3788.96+0.13+0.14%69.78K23/01 
 Coca Cola Femsa ADR63.9464.9163.350.000.00%53.04K23/01 
 Grupo Aeroportuario Sureste ADR179.17179.70176.42+2.89+1.64%49.36K23/01 
 Grupo TMM SAB1.7701.8201.550+0.210+13.46%44.34K23/01 
 Wal-Mart De Mexico25.8026.1525.16+0.49+1.95%32.76K23/01 
 Fresnillo11.94411.94411.944+0.444+3.86%21.08K23/01 
 Kimberly-Clark de Mexico8.008.007.850.000.00%15.27K23/01 
 Wal Mart Mexico2.55002.59002.4200+0.0500+2.00%12.53K23/01 
 Industrias Bachoco ADR43.9245.4343.92-1.09-2.42%7.83K23/01 
 Desarrolladora Homex0.0090.0090.009+0.004+72.00%4.90K23/01 
 America Movil ADR A15.8715.8714.79+0.08+0.51%2.62K23/01 
 Grupo Simec ADR9.709.709.67+0.20+2.11%0.41K01:00:00 
 Grupo Radio Centro9.609.609.600.000.00%017/04 

Netherlands

 NameLastHighLowChg.Chg. %Vol.Time
 Royal Dutch Shell ADR58.9159.4658.58-0.71-1.19%3.96M23/01 
 NXP78.9080.5078.29-0.19-0.24%3.48M23/01 
 ING ADR11.9112.0311.85+0.14+1.19%2.51M23/01 
 Yandex31.3031.3830.69+0.77+2.52%2.20M23/01 
 Royal Dutch Shell B ADR60.3860.9860.09-0.71-1.16%1.88M23/01 
 Unilever NV ADR53.87053.97053.530+0.740+1.39%1.74M23/01 
 Qiagen37.0937.2736.80+0.40+1.09%1.61M23/01 
 ASML ADR162.12164.05160.66+2.62+1.64%1.46M23/01 
 VEON2.5702.5802.540+0.010+0.39%1.41M23/01 
 Wright Medical Group28.9029.1728.56+0.30+1.05%1.14M23/01 
 Constellium Nv8.108.408.09-0.04-0.49%824.03K23/01 
 Koninklijke Philips ADR36.2036.7235.97+0.52+1.46%787.46K23/01 
 Interxion Holding NV58.3959.1657.97-0.25-0.43%705.88K23/01 
 Aegon ADR5.095.135.03-0.01-0.20%666.02K23/01 
 Core Laboratories65.9668.5465.59-1.93-2.84%506.22K23/01 
 Koninklijke ADR2.8052.8502.790+0.025+0.90%474.69K23/01 
 Uniqure NV31.0531.6830.24-0.09-0.29%374.42K23/01 
 International NV5.515.845.50-0.28-4.84%267.59K23/01 
 argenx ADR104.10105.81103.20-2.50-2.35%155.83K23/01 
 Playa Hotels & Resorts7.697.817.62-0.06-0.77%142.02K23/01 

New Zealand

 NameLastHighLowChg.Chg. %Vol.Time
 Spark New Zealand ADR13.6313.6813.46+0.35+2.64%26.51K23/01 
 New Zealand Energy Corp0.01310.01310.0131+0.0070+114.75%10.00K23/01 
 New Zealand Oil Gas0.3400.3500.3400.0000.00%018/01 
 Green Cross Health1.341.351.300.000.00%028/11 
 Astika Holdings0.02090.02090.01150.00000.00%016/01 
 Spark New Zealand2.65802.66502.64000.00000.00%022/01 
 Fletcher Building Ltd PK6.346.346.340.000.00%004/01 
 Summerset Group5.15.15.1+1.8+54.55%028/06 

Norway

 NameLastHighLowChg.Chg. %Vol.Time
 Equinor ADR21.8622.0821.75-0.28-1.26%863.79K23/01 
 Yara International ASA20.2820.4520.18-0.09-0.42%207.31K23/01 
 Opera7.727.757.47+0.19+2.52%120.29K23/01 
 DNB ASA ADR17.7717.8117.66-0.07-0.42%102.76K23/01 
 Norsk Hydro ASA ADR4.5904.6004.560+0.005+0.11%51.13K23/01 
 Telenor ASA ADR19.5419.6019.46-0.10-0.48%36.29K23/01 
 Orkla ASA ADR8.2108.2208.120-0.010-0.12%23.91K23/01 
 Petroleum Geo-Services ADR1.9852.0301.980-0.165-7.67%21.02K23/01 
 REC Silicon ADR0.030.030.03-0.01-23.07%1.40K23/01 
 Orkla8.24008.24008.2400-0.0625-0.75%0.83K23/01 
 Nordic Semiconductor3.46003.46003.4600-0.1210-3.38%0.40K23/01 
 Hexagon Composites3.07003.07003.0700+0.0000+0.00%018/01 
 Solon Eiendom ADR2.02.02.00.533.33%004/10 
 Aker Solutions ADR10.9910.9910.99+0.00+0.00%009/04 
 Akastor ADR0.660.660.66-0.19-22.35%007/12 
 Gjensidige Forsikring ADR16.2916.2916.230.000.00%022/01 
 Norwegian Finans7.69367.69367.69360.00000.00%003/01 
 Marine Harvest21.690021.690021.69000.00000.00%015/01 
 Scanship0.58390.58390.58390.00000.00%016/01 
 Telenor19.46019.52319.4600.0000.00%022/01 

Peru

 NameLastHighLowChg.Chg. %Vol.Time
 Buenaventura Mining ADR15.2815.3715.02-0.12-0.78%1.82M23/01 
 Grana y Montero3.023.133.02-0.08-2.58%20.65K23/01 
 Cementos Pacasmayo9.5409.7209.440-0.300-3.05%2.65K23/01 
 Dana Resources0.000300.000300.000300.000000.00%017/01 
 Goldsands Dev Co0.00070.00070.0007+0.0000+0.00%018/01 
 Fossal ADR0.1000.1400.1000.0000.00%014/12 

Philippines

 NameLastHighLowChg.Chg. %Vol.Time
 PLDT ADR23.9124.4323.54+0.15+0.63%199.80K23/01 
 D&L Industries ADR5.785.785.25+0.20+3.49%30.30K23/01 
 BDO Unibank ADR24.0226.3023.95-1.93-7.44%1.27K23/01 
 Globe Telecom ADR39.0540.7039.05-1.63-4.01%0.90K23/01 
 Megaworld ADR19.519.519.5-0.2-1.22%0.40K23/01 
 Alliance Global Group Inc12.8112.8112.81+0.19+1.51%0.20K23/01 
 Jollibee Foods ADR24.97024.97024.970+0.000+0.00%022/01 
 JG Summit ADR262626313.04%015/10 
 Manila Electric ADR14.1914.1914.19+0.20+1.43%031/12 
 Metro Pacific Invest ADR18.318.318.3+0.9+5.17%029/11 
 Metropolitan Bank ADR31313100.00%024/05 
 First Gen ADR5.775.775.77+0.00+0.00%026/10 
 DMCI ADR2.842.842.84+0.03+1.07%015/11 
 Cebu Air ADR7.677.677.67+0.00+0.00%013/12 
 Bank the Philippine Islands ADR37.8937.8937.891.764.87%001/03 
 Ayala ADR17.817.817.8+0.0+0.00%014/12 
 Aboitiz Power ADR15.7515.7515.75-1.59-9.17%015/03 
 Aboitiz Equity ADR9.839.839.83+1.93+24.43%007/12 
 Benguet B0.02000.02000.0200+0.0000+0.00%009/01 
 Universal Robina ADR25.6125.6125.610.000.00%024/10 

Poland

 NameLastHighLowChg.Chg. %Vol.Time
 Agora Holdings0.1300.1350.120+0.011+8.79%270.81K23/01 
 Eurocash SA5.185.185.18+0.00+0.00%016/01 
 Eurocash SA PK4.404.404.400.000.00%019/12 
 Alior Bank ADR7.07.07.0-0.7-9.09%005/08 
 Asseco Poland ADR11.2312.2511.230.000.00%031/12 
 Globe Trade Centre ADR4.194.194.190.4612.33%015/02 
 iAlbatros ADR0.00020.00020.0002-0.2998-99.93%023/05 
 Powszechna Kasa ADR12.5112.7112.51+0.00+0.00%029/11 
 Tauron Polska Energia ADR00000.00%030/11 

Portugal

 NameLastHighLowChg.Chg. %Vol.Time
 Galp Energa7.887.907.86-0.18-2.30%44.48K23/01 
 EDP Energias de Portugal ADR34.9235.1534.61+0.54+1.57%12.09K23/01 
 Pharol SGPS ADR0.1760.1760.162+0.002+1.02%1.38K23/01 
 Jeronimo Martins SGPS SA ADR26.7426.7426.74+0.00+0.00%017/01 
 Banco Comercial Portugues ADR2.182.182.18-0.51-18.96%023/05 

Russia

 NameLastHighLowChg.Chg. %Vol.Time
 Sberbank13.15013.21512.945+0.225+1.74%4.18M14:03:00 
 Gazprom4.8104.9034.801+0.020+0.42%6.31M14:03:00 
 Mobil’nye Telesistemy ADR8.458.468.25+0.35+4.32%4.95M23/01 
 Rosneft6.1366.2446.110-0.158-2.51%7.55M14:02:33 
 Evraz458.00463.10452.40+2.50+0.55%444.98K14:03:00 
 JSC VTB Bank DRC1.2461.2791.244-0.006-0.48%394.63K14:03:00 
 Amur Minerals3.1803.2503.220+0.125+4.04%138.31K13:41:42 
 JSC MMC Norilsk Nickel ADR20.2720.3820.14-0.03-0.15%348.85K14:03:14 
 Sberbank13.08013.08012.845+0.360+2.83%669.57K23/01 
 Magnit DRC15.8816.3015.85-0.06-0.38%415.26K14:03:16 
 X5 Retail Group27.92028.24027.300+0.540+1.97%612.64K14:02:23 
 Lukoil DRC78.3478.5877.97+0.34+0.44%272.01K14:03:47 
 Gazprom4.7804.7954.730+0.075+1.59%551.88K23/01 
 Surgutneftegaz ADR4.114.164.08-0.04-1.01%551.59K14:00:00 
 Tatneft ADR69.7671.0069.58-0.86-1.22%89.35K14:01:00 
 Lenta Ltd3.393.473.35-0.06-1.74%242.73K14:00:31 
 Novolipetsk DRC21.9322.3421.88-0.39-1.75%81.75K14:01:02 
 PhosAgro OAO13.57013.78013.550-0.110-0.80%82.66K13:48:12 
 Severstal DRC14.0214.2613.98-0.18-1.27%204.60K14:03:34 
 Surgutneftegaz OAO6.196.206.13+0.06+0.94%164.39K23/01 

Singapore

 NameLastHighLowChg.Chg. %Vol.Time
 Flex8.148.337.99-0.03-0.37%8.18M23/01 
 Sea12.7113.2112.69-0.34-2.61%1.32M23/01 
 Kulicke&Soffa19.9320.7719.66-0.69-3.35%803.36K23/01 
 Volitionrx Ltd2.2402.5002.110-0.290-11.46%137.35K01:00:00 
 Singapore Telecommunications PK22.29022.40022.150-0.025-0.11%136.88K23/01 
 Wave Life Sciences Ltd41.7142.1139.82+0.91+2.23%123.78K23/01 
 China Yuchai15.0015.1814.47+0.28+1.90%97.29K23/01 
 DBS Group Holdings ADR71.2771.6171.04-0.58-0.81%37.36K23/01 
 United Overseas Bank ADR37.9138.1137.44-0.23-0.60%24.26K23/01 
 Overseas Chinese Banking ADR16.6917.0316.69-0.10-0.60%22.88K23/01 
 Aslan Pharma ADR3.203.343.11+0.04+1.27%19.74K23/01 
 City Developments6.566.636.53+0.03+0.46%12.30K23/01 
 Kenon Holdings18.7018.7018.20+0.27+1.44%7.65K23/01 
 Hyflux0.01000.01000.0100-0.0175-63.64%6.00K23/01 
 Keppel Corporation8.909.018.87-0.12-1.33%3.18K23/01 
 Grindrod Shipping6.877.006.84+0.37+5.69%2.25K23/01 
 CapitaLand4.7804.9304.780-0.080-1.65%1.70K23/01 
 Singapore Exchange ADR82.5082.5081.41+0.83+1.02%1.58K23/01 
 Wilmar International23.5723.5723.57+0.33+1.42%0.45K23/01 
 Singapore Airlines13.85013.85013.8500.0000.00%022/01 

South Africa

 NameLastHighLowChg.Chg. %Vol.Time
 Gold Fields ADR3.7203.7803.710-0.010-0.27%3.31M23/01 
 Harmony Gold Mining1.7301.7601.700+0.020+1.17%1.84M23/01 
 Sibanye Gold ADR2.842.882.80+0.05+1.79%1.80M23/01 
 AngloGold Ashanti ADR12.5012.5612.22+0.24+1.96%1.73M23/01 
 Net 1 UEPS4.654.864.45-0.21-4.32%570.42K23/01 
 Naspers ADR43.7544.0943.25-0.41-0.92%168.76K23/01 
 Sasol ADR30.0830.2929.90-0.06-0.20%156.58K23/01 
 Anglo American Platinum ADR7.0607.0606.980+0.110+1.58%151.56K23/01 
 Impala Platinum Holdings Ltd PK2.6002.6202.560+0.048+1.88%82.39K23/01 
 Mix Telemats14.86015.09014.827+0.030+0.20%57.44K23/01 
 DRDGOLD ADR2.0002.0501.9900.0000.00%38.47K23/01 
 Life Healthcare Group Holdings8.188.518.18+0.04+0.49%31.11K23/01 
 Sanlam Ltd PK12.19012.27011.840+0.340+2.87%26.75K23/01 
 Standard Bank Group Ltd PK13.3313.4613.19-0.03-0.22%24.83K23/01 
 Aspen Pharmacare ADR11.16011.36011.160+0.445+4.15%22.40K23/01 
 Woolworths Holdings Ltd PK3.753.753.66+0.10+2.74%19.66K23/01 
 Shoprite Holdings Ltd PK13.6713.7713.56+0.37+2.78%16.60K23/01 
 Vodacom Group Ltd PK9.669.669.36+0.24+2.55%13.80K23/01 
 Imperial Holdings Ltd PK5.275.405.23+0.21+4.20%8.37K23/01 
 Mr Price Group15.3315.4215.03+0.08+0.52%8.17K23/01 

South Korea

 NameLastHighLowChg.Chg. %Vol.Time
 SK Telecom ADR26.6426.6426.37+0.57+2.19%547.03K23/01 
 KT14.2914.3014.05+0.25+1.78%504.63K23/01 
 Korea Electric Power14.7114.7114.40+0.32+2.22%355.37K23/01 
 POSCO58.2058.6357.63+0.35+0.60%294.90K23/01 
 LG Display8.768.918.73+0.07+0.81%251.86K23/01 
 KB Financial40.1940.5439.99-0.32-0.79%174.03K23/01 
 Shinhan36.0736.2435.74+0.21+0.59%125.57K23/01 
 Gravity Co38.18039.10037.050+0.680+1.81%17.86K23/01 
 Samsung Electronics Co2,210.002,210.002,210.000.000.00%019/01 
 Hyundai Motor89.0089.0089.000.000.00%014/11 
 Hyundai Motor ADR00000.00%030/11 
 Hyundai Motor Pref ADR00000.00%030/11 
 Samsung Electronics Co Ltd DRC Pref00000.00%030/11 
 Webzen ADR5.345.345.340.000.00%015/01 

Spain

 NameLastHighLowChg.Chg. %Vol.Time
 Santander ADR4.9404.9704.920+0.060+1.23%5.52M23/01 
 Banco Bilbao ADR5.996.005.94+0.09+1.53%3.91M23/01 
 Telefonica ADR8.8208.9108.785+0.110+1.26%1.44M23/01 
 Grifols ADR19.2419.4919.11+0.16+0.84%1.10M23/01 
 Caixabank ADR1.281.281.22+0.06+4.92%585.59K23/01 
 Iberdrola SA32.2332.3332.01+0.31+0.97%331.17K23/01 
 Repsol SA16.8016.9016.75-0.04-0.21%263.79K23/01 
 Industria de Diseno Textil13.9013.9313.78+0.28+2.02%221.33K23/01 
 ACS Actividades Construccion ADR8.068.158.02+0.04+0.56%164.92K23/01 
 Red Electrica ADR11.26011.31011.170+0.175+1.58%41.07K23/01 
 Naturgy Energy ADR5.325.355.29+0.06+1.14%37.58K23/01 
 Amadeus IT Holding SA PK74.3174.6073.83+0.97+1.32%24.25K23/01 
 Ebro Foods ADR20.0520.0520.00+0.29+1.48%11.71K23/01 
 Enagas SA14.18014.22014.110+0.185+1.32%9.99K23/01 
 Ferrovial22.2522.3422.21+0.38+1.71%7.69K23/01 
 Banco debadell ADR2.422.422.34-0.02-0.82%2.50K23/01 
 Indra Sistemas SA5.015.025.01+0.10+1.93%1.41K23/01 
 Siemens Gamesa ADR2.582.592.59+0.09+3.73%0.95K23/01 
 Red Electrica22.350022.350022.3500-0.0300-0.13%0.72K23/01 
 Mapfre ADR5.425.425.420.000.00%019/10 

Sweden

 NameLastHighLowChg.Chg. %Vol.Time
 LM Ericsson B ADR8.468.548.41+0.08+0.95%4.62M23/01 
 Autoliv76.5377.2375.50-0.27-0.35%507.69K23/01 
 Veoneer29.450030.780029.1500-1.2500-4.07%486.20K23/01 
 Nordea Bank ADR9.179.199.10+0.07+0.77%329.54K23/01 
 Hennes & Mauritz AB2.922.922.89-0.01-0.17%184.96K23/01 
 Assa Abloy AB9.189.219.12-0.04-0.43%145.92K23/01 
 Svenska Handelsbanken PK5.545.565.52+0.06+1.09%121.55K23/01 
 Atlas Copco AB24.9424.9424.63-0.23-0.93%73.77K23/01 
 Telia ADR9.229.259.20+0.07+0.71%30.07K23/01 
 Swedbank AB23.0223.0922.92-0.39-1.64%27.95K23/01 
 Oasmia Pharmaceutical AB2.7412.8802.640+0.131+5.01%25.79K23/01 
 Alfa-Laval ADR21.6221.9221.53+0.06+0.28%22.44K23/01 
 Volvo ADR13.3813.4413.27-0.10-0.70%22.25K23/01 
 Skandinaviska Enskilda Banken ADR10.1210.2010.08-0.05-0.49%22.04K23/01 
 AB SKF16.1216.2016.10+0.01+0.09%16.87K23/01 
 Sandvik AB ADR15.4115.5315.30-0.07-0.42%16.05K23/01 
 Neonode2.6602.6602.500+0.090+3.50%12.05K23/01 
 Atlas Copco ADR22.8822.9222.75-0.26-1.12%5.59K23/01 
 AB Electrolux46.1746.2045.96+0.42+0.92%1.68K23/01 
 Svenska Handelsbanken A11.1911.1911.19+0.14+1.24%1.30K23/01 

Switzerland

 NameLastHighLowChg.Chg. %Vol.Time
 Auris Medical0.4500.5350.428+0.052+13.07%12.37M23/01 
 Transocean8.198.388.05-0.04-0.49%9.92M23/01 
 Weatherford0.510.530.50-0.01-0.98%9.02M23/01 
 TE Connectivity76.0080.8774.84-3.48-4.38%6.59M23/01 
 Credit Suisse ADR12.3112.3512.19+0.11+0.90%3.37M23/01 
 UBS Group13.0513.1913.01+0.11+0.85%2.79M23/01 
 STMicroelectronics ADR14.1014.2614.00+0.06+0.43%2.73M23/01 
 ABB ADR19.1319.2018.97-0.04-0.21%2.50M23/01 
 Novartis ADR88.1588.9187.88-0.17-0.19%1.93M23/01 
 Crispr Therapeutics31.4033.0130.00-1.68-5.08%1.57M23/01 
 Roche Holding ADR32.4832.6132.37+0.28+0.85%1.53M23/01 
 Logitech35.8136.0735.27+2.11+6.26%1.41M23/01 
 Garrett Motion15.260015.650014.8100+0.0600+0.39%1.23M23/01 
 Chubb132.06132.36130.17+0.91+0.69%1.21M23/01 
 Garmin67.6467.8166.63+0.25+0.37%961.57K23/01 
 Ferguson ADR6.746.776.67-0.11-1.61%946.15K23/01 
 Luxoft Holding57.6857.7857.58+0.03+0.05%896.46K23/01 
 Nestle ADR84.6585.0484.50+0.48+0.57%290.92K23/01 
 Compagnie Financiere Richemont6.8706.8806.845+0.025+0.37%271.45K23/01 
 Julius Baer Group8.008.017.93+0.10+1.33%258.58K23/01 

Taiwan

 NameLastHighLowChg.Chg. %Vol.Time
 Taiwan Semiconductor36.4936.7436.24+0.12+0.33%13.92M23/01 
 Himax3.6203.8603.530+0.040+1.12%1.94M23/01 
 ASE Industrial ADR3.743.783.73+0.02+0.54%551.70K23/01 
 AU Optronics4.0504.1004.040+0.020+0.50%421.37K23/01 
 United Microelectronics1.8401.8701.840-0.010-0.54%393.00K23/01 
 Silicon Motion34.7735.3534.46+0.12+0.35%355.27K23/01 
 Chunghwa Telecom34.6134.6134.44+0.05+0.14%139.25K23/01 
 Asia Pacific Wire & Cable1.9401.9401.849+0.080+4.30%18.14K23/01 
 SemiLEDS2.75002.94002.7000-0.0181-0.65%17.79K23/01 
 ChipMOS Tech16.2516.3016.18+0.16+0.99%11.55K23/01 
 Giga Media Ltd2.8502.9402.816-0.080-2.73%5.43K23/01 
 Cathay Financial ADR141414216.67%026/03 
 Delta Electronics ADR00000.00%030/11 
 Fubon Financial ADR10101000.00%030/01 

Thailand

 NameLastHighLowChg.Chg. %Vol.Time
 Fabrinet52.0454.6951.50-1.95-3.61%421.02K23/01 
 KASIKORNBANK Public Co24.0024.2223.75+0.20+0.84%24.13K23/01 
 Intouch Hol6.456.456.40+0.60+10.26%9.00K23/01 
 TTW Public Company19.2520.2619.25+0.17+0.89%3.33K23/01 
 Siam Commercial Bank ADR16.416.415.9+0.2+1.42%1.92K23/01 
 Advanced Info Service Public5.4905.5005.490+0.230+4.37%1.90K23/01 
 Bank Ayudhya ADR24.7924.7924.79-0.22-0.88%019/12 
 Berli Jucker ADR16.816.816.80.00.00%022/01 
 Banpu ADR11111100.00%023/10 
 BTS ADR26.026.026.0-1.2-4.41%027/12 
 Bumrungrad Hospital DRC6.156.156.150.254.24%005:00:00 
 CP All ADR13131218.33%012/07 
 BEC World ADR1.501.501.50-0.15-9.09%021/12 
 Bangkok Dusit Medical ADR32.032.132.0+1.8+5.96%020/12 
 Advanced Info Service DRC5.905.905.90-0.25-4.07%012/06 
 Airports Thailand ADR21.121.121.10.00.00%017/01 
 PTT Exploration & Production7.1907.1907.190+0.000+0.00%026/12 
 Krung Thai Bank Public Co12.0112.0112.010.000.00%022/01 
 Charoen Pokphand Foods plc3.2863.2863.286+0.000+0.00%017/01 
 Univanich Palm Oil ADR0.20.20.20.00.00%006/11 

Turkey

 NameLastHighLowChg.Chg. %Vol.Time
 Turkcell Iletisim Hizmetleri6.826.846.70+0.18+2.71%668.33K23/01 
 Akbank Turk Anonim Sirketi3.043.092.80-0.07-2.25%85.61K23/01 
 Turkiye Garanti Bankasi AS1.6451.6501.630+0.015+0.92%40.00K23/01 
 Koc Holdings AS15.6015.6515.45+0.46+3.04%21.06K23/01 
 Turk Telekomunikasyon ADR1.61.61.6+0.0+0.64%7.13K23/01 
 Tav Havalimanlari Holding AS19.20019.35019.200+0.340+1.80%6.25K23/01 
 Arcelik ADR17.8117.8117.10+0.59+3.43%0.82K23/01 
 Turkiye Halk Bankasi AS3.1103.1103.010+0.100+3.32%0.30K23/01 
 Turkiye Vakiflar Bankasi ADR8.2908.2908.290+0.300+3.75%0.10K23/01 
 Ulker Biskuvi Sanayi ADR00000.00%030/11 
 Mondi Tire0.37850.37850.37850.00000.00%022/10 
 Turk Hava Yollari AO ADR27.327.327.3+0.0+0.00%018/01 
 Tekfen ADR777-2-22.22%023/05 
 Eregli Demir Celik ADR8.508.508.50-0.29-3.30%026/10 
 Dogan Sirketler ADR1.391.391.39-0.29-17.26%012/06 
 Ford Otomoti Sanayi ADR51.5551.5551.550.000.00%022/01 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%014/07 
 Koza Altin Islemeleri A S10.500010.500010.5000+0.0000+0.00%009/01 
 Anadolu Efes ADR0.7290.7300.7200.0000.00%022/01 
 Sisecam0.9172250.9172250.9172250.0000000.00%022/10 

United Arab Emirates

 NameLastHighLowChg.Chg. %Vol.Time
 Amira Nature Fds1.021.110.94-0.03-2.86%1.86M23/01 
 Argentum 470.00390.00390.0027+0.0007+20.47%457.47K23/01 

United Kingdom

 NameLastHighLowChg.Chg. %Vol.Time
 Ensco A4.424.544.31-0.03-0.67%9.08M23/01 
 AstraZeneca ADR36.6937.0336.46+0.42+1.16%7.93M23/01 
 Mylan28.0628.8928.02-0.83-2.87%6.42M23/01 
 Liberty Global C21.6422.1521.29-0.21-0.96%4.94M23/01 
 Lloyds Banking ADR2.9702.9752.930+0.020+0.68%4.87M23/01 
 Vodafone Group ADR19.5119.6919.47+0.33+1.72%4.61M23/01 
 British American Tobacco ADR32.3732.4332.06-0.04-0.12%4.61M23/01 
 BP ADR40.1240.3339.86+0.04+0.10%4.60M23/01 
 IGT15.1415.1514.69+0.24+1.61%3.81M23/01 
 TechnipFMC22.5823.0122.36-0.44-1.91%3.49M23/01 
 Capri Holdings40.8641.6040.55-0.43-1.04%2.99M23/01 
 Fiat16.2816.4816.14-0.22-1.33%2.81M23/01 
 Rio Tinto ADR49.9250.1349.62-0.39-0.78%2.75M23/01 
 GlaxoSmithKline ADR39.0739.5038.84+0.10+0.26%2.74M23/01 
 Noble Corp3.153.293.10-0.09-2.78%2.47M23/01 
 Rowan11.4511.7911.16-0.11-0.95%2.34M23/01 
 Seadrill Partners LLC1.161.401.13-0.24-17.14%2.24M23/01 
 Avon Products1.9301.9801.900-0.030-1.53%2.14M23/01 
 Liberty Global22.2722.7421.88-0.12-0.54%1.85M23/01 
 Pentair40.2440.6339.81+0.08+0.20%1.59M23/01 
Continue with Google
or
Sign up with Email