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 ADR25.170025.280023.4900+1.9900+8.59%736.49K14/11 
 YPF Sociedad Anonima15.52015.66014.840+0.560+3.74%728.42K14/11 
 MercadoLibre336.86341.00329.30+8.92+2.72%614.82K14/11 
 BBVA Banco Frances ADR11.5011.6211.03+0.45+4.07%461.88K14/11 
 Grupo Supervielle8.06008.19007.6600+0.4600+6.05%364.35K14/11 
 Pampa Energia ADR32.9132.9730.90+2.13+6.92%327.50K14/11 
 Telecom Argentina ADR17.6417.8316.55+0.72+4.26%269.30K14/11 
 Transportadora Gas ADR15.23015.26014.370+0.670+4.60%259.67K14/11 
 Loma Negra ADR10.7310.7410.31+0.22+2.09%253.03K14/11 
 Edenor ADR24.93025.18022.500+2.340+10.36%178.00K14/11 
 Central Puerto9.699.899.34+0.24+2.54%176.67K14/11 
 Cresud SACIF11.8011.8311.08+0.52+4.61%151.80K14/11 
 Macro Bank44.3044.7441.82+3.12+7.58%142.64K14/11 
 Despegar.com16.0816.4315.90-0.05-0.31%127.74K14/11 
 IRSA ADR13.1613.4012.68+0.16+1.23%27.04K14/11 
 IRSA Propiedades ADR22.85023.26022.850-0.410-1.76%5.32K14/11 

Australia

 NameLastHighLowChg.Chg. %Vol.Time
 Propanc Biopharma0.03100.04000.0300-0.0060-16.22%4.80M14/11 
 BHP Billiton Ltd ADR46.3746.5045.89-0.32-0.69%1.92M14/11 
 Tronox11.52011.89011.370+0.090+0.79%1.27M14/11 
 Westpac Banking ADR18.42018.59018.240-0.480-2.54%490.94K14/11 
 National Australia Bank ADR8.608.688.54-0.15-1.77%299.88K14/11 
 MGC Pharma0.0300.0360.030-0.010-25.00%225.33K14/11 
 Naked Brand1.1301.1301.070-0.040-3.42%182.43K14/11 
 Fortescue Metals ADR5.8105.8205.720-0.220-3.65%176.56K14/11 
 Immutep ADR2.79002.82002.6200+0.0700+2.57%158.12K14/11 
 South Boulder Mines0.57500.57500.5500+0.0250+4.55%136.47K14/11 
 Liquefied Natural Gas0.35000.35500.3480-0.0192-5.21%130.50K14/11 
 Paladin Energy0.1420.1750.140-0.047-24.87%118.20K14/11 
 Mesoblast4.93005.13034.8160-0.1700-3.33%95.20K14/11 
 QBE Insurance Group ADR8.218.308.17-0.09-1.08%94.08K14/11 
 Sonic Healthcare ADR15.6115.7315.48-0.28-1.76%88.65K14/11 
 BHP Billiton Ltd23.000023.000023.0000-1.2700-5.23%85.10K14/11 
 AU & NZ Banking Group18.4118.5418.28-0.33-1.73%65.26K14/11 
 Telstra Corporation ADR11.1211.1211.01+0.17+1.55%64.61K14/11 
 Lynas1.6501.6501.590-0.010-0.60%58.38K14/11 
 Genetic Technologies1.1471.1901.130-0.053-4.42%54.66K14/11 

Austria

 NameLastHighLowChg.Chg. %Vol.Time
 Erste Group Bank AG PK20.3220.5920.16-0.16-0.78%35.22K14/11 
 Wienerberger Baustoffindustrie4.5934.6304.460+0.033+0.71%14.76K14/11 
 OMV AG PK52.3852.7751.75+1.24+2.41%2.67K14/11 
 Erste Group Bank AG40.75540.75540.755-0.665-1.61%0.57K14/11 
 Schoeller Bleckmann ADR8.008.008.00-0.70-8.05%0.10K14/11 
 Flughafen Wien ADR8.78.78.7+0.0+0.00%029/10 
 Vienna Insurance ADR5.125.185.120.000.00%029/10 
 Raiffeisen Bank ADR7.057.057.050.000.00%013/11 
 Palfinger ADR29.9429.9429.94-6.57-18.00%029/10 
 Oesterreichische Post ADR21.421.421.40.00.00%030/05 
 OMV ADR00000.00%030/11 
 Verbund ADR8.638.638.63+0.00+0.00%007/11 
 Mayr Melnhof Karton ADR30.4130.4130.41+0.43+1.43%031/10 
 Immofinanz ADR7.447.447.44-3.48-31.87%006/06 
 EVN ADR3.343.343.340.000.00%029/10 
 Andritz ADR9.959.959.95-1.53-13.33%030/05 
 Voestalpine AG PK6.586.846.580.000.00%012/11 
 Telekom Austria AG PK14.8214.8214.820.000.00%012/11 
 Wolford ADR2.682.682.680.000.00%030/10 

Belgium

 NameLastHighLowChg.Chg. %Vol.Time
 Anheuser Busch ADR76.6077.3374.18+3.39+4.63%4.12M14/11 
 Euronav8.338.458.25+0.13+1.59%581.68K14/11 
 KBC Group SA34.2634.4033.75-0.01-0.03%262.13K14/11 
 Galapagos103.18104.69102.44+0.39+0.38%103.06K14/11 
 Umicore ADR11.8011.9111.65+0.13+1.11%42.10K14/11 
 Materialise NV13.5814.0413.52-0.18-1.31%37.22K14/11 
 ageas SA/NV49.6249.9549.56-1.11-2.20%4.42K14/11 
 Solvay ADR11.53011.65011.530-0.120-1.03%0.55K14/11 
 Bpost ADR11.38011.38011.380-0.280-2.40%0.42K14/11 
 Nyrstar ADR0.820.820.82+0.12+16.96%0.40K14/11 
 GBL91.800091.800091.8000+0.2000+0.22%0.10K14/11 
 Galapagos113.25113.25113.25+0.00+0.00%030/07 
 NV Bekaert ADR4.3474.3474.347-0.173-3.83%020/06 
 Barco ADR27.9227.9227.92+1.81+6.93%027/07 
 Ackermans Van Haaren ADR18.118.118.1-1.5-7.65%023/08 
 Agfa Gevaert ADR9.06179.06179.06170.00000.00%002/10 
 Oxurion5.55005.55005.5500+0.0000+0.00%005/11 
 Tigenix41.9841.9841.270.000.00%025/07 
 Proximus ADR5.145.145.140.000.00%009/11 
 UCB SA43.4543.4543.45+0.00+0.00%013/11 

Brazil

 NameLastHighLowChg.Chg. %Vol.Time
 Petroleo Brasileiro Petrobras ADR14.2414.3913.99+0.34+2.45%27.39M14/11 
 Ambev SA4.20004.22004.1250+0.0900+2.19%26.57M14/11 
 VALE14.53014.74014.230-0.070-0.48%23.24M14/11 
 Itau Unibanco13.4813.5013.19+0.22+1.66%18.87M14/11 
 Gerdau ADR4.034.043.860.010.25%16.15M14/11 
 Banco Bradesco9.329.359.11+0.16+1.75%13.96M14/11 
 Petroleo Brasileiro ADR Reptg 2 Pref13.17013.25012.750+0.570+4.52%9.20M14/11 
 CEMIG PN ADR2.9602.9852.890+0.030+1.02%5.22M14/11 
 BRF5.185.285.00+0.03+0.58%4.38M14/11 
 Oi ADR2.7503.3702.670-0.500-15.38%2.82M14/11 
 PagSeguro Digital23.1823.4922.52+0.70+3.11%2.26M14/11 
 National Steel2.4602.4602.310+0.070+2.93%2.06M14/11 
 StoneCo23.4425.3023.37-1.36-5.48%2.03M14/11 
 Azul26.1726.5525.39+0.28+1.08%1.84M14/11 
 Sabesp ADR7.297.367.19+0.05+0.69%1.78M14/11 
 Cosan Ltd7.787.907.60+0.22+2.91%1.21M14/11 
 Embraer ADR21.4521.8321.25+0.27+1.27%1.15M14/11 
 Brazil Minerals0.00150.00160.00150.00010.00%1.06M14/11 
 Telefonica Brasil ADR11.7411.8711.62+0.16+1.38%973.10K14/11 
 Cielo SA2.602.792.60-0.16-5.80%931.96K14/11 

Canada

 NameLastHighLowChg.Chg. %Vol.Time
 Encana7.778.397.61-0.33-4.07%53.92M14/11 
 Kinross Gold2.4602.5002.380+0.030+1.23%24.20M14/11 
 Canopy Growth34.30037.12032.080-4.180-10.86%20.13M14/11 
 Aurora Cannabis6.16006.16006.0000-0.5400-8.06%19.57M14/11 
 Barrick Gold12.7112.9412.28+0.28+2.25%16.59M14/11 
 Sphere 3D2.6104.2501.700+0.960+58.18%14.33M14/11 
 Yamana Gold2.1102.1702.000+0.050+2.43%13.10M14/11 
 Sycamore Entmt Grp0.000300.000400.00030-0.00010-25.00%11.18M14/11 
 IAMGold2.8402.9502.750-0.100-3.40%10.65M14/11 
 Pan American Silver12.6613.1312.12-1.47-10.40%9.17M14/11 
 Goldcorp9.149.308.83+0.26+2.93%8.61M14/11 
 Cenovus Energy Inc8.138.648.03-0.20-2.40%6.20M14/11 
 Suncor Energy33.4133.6532.90+0.88+2.71%5.30M14/11 
 Eldorado Gold0.6060.6380.603-0.007-1.17%5.03M14/11 
 Enbridge32.1732.1731.77+0.05+0.15%4.96M14/11 
 Solar Energy Initiat0.000200.000200.00010+0.00010+100.00%4.95M14/11 
 BlackBerry8.849.158.81-0.12-1.34%4.72M14/11 
 Bausch Health26.4527.2726.13-0.18-0.68%4.44M14/11 
 Turquoise Hill Resources1.8701.8851.810+0.060+3.31%3.67M14/11 
 Wheaton Precious Metals15.9916.2115.56+0.27+1.72%3.66M14/11 

Chile

 NameLastHighLowChg.Chg. %Vol.Time
 Enel Americas ADR8.068.098.06+0.29+3.73%4.14M14/11 
 Enersis Chile4.48004.51004.4300+0.0400+0.90%437.38K14/11 
 Sociedad Quimica y Minera43.8844.1943.51+0.61+1.41%356.71K14/11 
 LATAM Airlines ADR9.199.249.00+0.19+2.11%287.13K14/11 
 Santander Chile ADR30.1930.2829.78+0.39+1.31%247.66K14/11 
 GeoPark Ltd16.35016.49015.740+0.300+1.87%241.64K14/11 
 Compania Cervecerias Unidas25.0525.2224.71+0.34+1.38%133.48K14/11 
 Banco De Chile86.8386.8385.26+1.54+1.81%17.21K14/11 
 Enel Generacion Chile ADR18.2418.3217.66+0.19+1.05%12.19K14/11 
 Andina B21.5821.6620.54-0.09-0.42%9.78K14/11 
 Itau CorpBanca ADR13.7514.1513.75-0.17-1.22%6.10K14/11 
 Embotelladora Andina19.0319.0319.03-0.05-0.26%0.07K14/11 
 Cerro Grande Mining Corp0.0010.0010.0010.0000.00%009/11 

China

 NameLastHighLowChg.Chg. %Vol.Time
 NIO7.107.457.10+0.32+4.72%29.59M14/11 
 Pinduoduo19.1519.3916.53+2.00+11.66%24.73M14/11 
 Alibaba150.44152.15148.44+3.46+2.35%21.79M14/11 
 Jd.Com Inc Adr22.7623.0822.50+0.37+1.65%11.82M14/11 
 Ctrip.Com26.3226.7125.45+1.05+4.16%10.02M14/11 
 Tencent ADR36.60037.22036.460+1.500+4.27%9.51M14/11 
 Vipshop5.3505.5505.290+0.110+2.10%7.60M14/11 
 Fang Holdings1.791.901.69+0.02+1.13%7.27M14/11 
 iQIYI20.4021.1419.85+0.08+0.39%6.98M14/11 
 TAL Education28.50028.85028.0300.0000.00%3.94M14/11 
 Momo Inc32.8833.4431.91+1.16+3.66%3.72M14/11 
 Baozun Inc32.4934.1731.51-0.97-2.90%3.16M14/11 
 GDS Holdings28.3529.4026.38+2.62+10.18%2.89M14/11 
 YY A65.68067.48060.360+5.320+8.81%2.83M14/11 
 Baidu185.06186.98181.67+1.72+0.94%2.43M14/11 
 New Oriental Education&Tech58.2759.5058.14+0.01+0.02%2.01M14/11 
 ZTO Express Cayman16.0816.4416.00+0.26+1.64%2.04M14/11 
 Weibo Corp57.1759.6956.24+1.71+3.08%1.88M14/11 
 Bilibili13.5614.1413.54-0.21-1.53%1.71M14/11 
 Lexinfintech10.3010.309.60+0.13+1.28%1.69M14/11 

Colombia

 NameLastHighLowChg.Chg. %Vol.Time
 Ecopetrol ADR20.4120.8920.15+0.23+1.14%1.03M14/11 
 BanColombia40.0540.0839.38+1.04+2.67%379.64K14/11 
 Grupo Aval7.017.226.95-0.08-1.13%278.91K14/11 
 Tecnoglass8.3908.5008.100+0.460+5.80%21.25K14/11 
 Cementos Argos ADR8.0010.008.00-2.65-24.90%0.92K14/11 
 Goff Corp0.000800.000800.000800.000000.00%0.15K14/11 
 Bakken Energy Corp0.0010.0010.0000.0000.00%002/10 
 Nutresa ADR6.996.996.990.000.00%025/10 
 Inversiones Suramericana ADR21.0021.0021.000.000.00%019/10 
 Interconnection Electric97.5097.5097.50+0.00+0.00%022/10 

Cyprus

 NameLastHighLowChg.Chg. %Vol.Time
 QIWI14.1514.9513.66+1.40+10.98%788.56K14/11 
 Polymetal International ADR9.859.859.85+0.55+5.91%0.10K14/11 
 Polymetal International8.88.98.9+0.0+0.00%015/10 
 Prosafe2.34002.34002.34000.00000.00%002/07 
 Prosafe ADR2.5802.5802.5800.0000.00%009/11 

Denmark

 NameLastHighLowChg.Chg. %Vol.Time
 Novo Nordisk ADR44.4644.7344.16+0.27+0.61%1.16M14/11 
 LiqTech International Inc1.30001.50001.2100+0.0100+0.78%597.51K01:00:00 
 Ascendis Pharma AS56.0756.0753.21-4.93-8.08%252.90K14/11 
 AP Moeller-Maersk AS6.586.646.50-0.01-0.23%133.38K14/11 
 Danske Bank A/S ADR10.9510.9610.85+0.31+2.91%112.48K14/11 
 Carlsberg AS22.2322.3122.05+0.12+0.57%61.81K14/11 
 Genmab AS14.0314.3113.77-0.05-0.36%43.19K14/11 
 Coloplast A9.509.539.36+0.18+1.93%29.78K14/11 
 Vestas Wind Systems AS24.0124.1023.85-0.12-0.50%26.79K14/11 
 DSV39.4539.8439.26-0.09-0.23%26.22K14/11 
 CHR Hansen Holding AS48.0248.2947.77+0.37+0.78%21.52K14/11 
 Zealand Pharma ADR11.5112.6511.51-0.65-5.35%19.44K14/11 
 Novozymes AS49.0149.2648.44-0.28-0.56%14.42K14/11 
 Forward Pharma A S1.311.451.25-0.06-4.16%11.13K14/11 
 H Lundbeck AS43.94044.16043.550+0.760+1.76%8.07K14/11 
 Iss ADR16.6317.2116.63-1.08-6.10%4.83K14/11 
 Vestas Wind72.250072.250071.8000-0.3780-0.52%1.14K14/11 
 Novozymes B48.050049.185048.0500-1.9525-3.90%0.64K14/11 
 William Demant ADR16.3316.3316.330.000.00%008/11 
 Lundbeck43.950043.950043.9500+0.0000+0.00%013/11 

Finland

 NameLastHighLowChg.Chg. %Vol.Time
 Nokia ADR5.7905.8805.780-0.060-1.03%13.07M14/11 
 Stora Enso Oyj PK13.9514.1313.85+0.07+0.50%41.33K14/11 
 Sampo OYJ23.3823.5023.26-0.12-0.49%39.34K14/11 
 Kone Oyj ADR24.7724.9524.68+0.12+0.51%16.72K14/11 
 UPM-Kymmene Corp29.6829.9529.51+0.15+0.53%16.72K14/11 
 KONE Oyj49.250050.180049.2000-0.3500-0.71%2.14K14/11 
 Nokian Tyres ADR15.2415.2715.20+0.23+1.55%1.15K14/11 
 Uponor10.2210.2210.22-0.47-4.40%0.63K14/11 
 Neste40.0540.0540.05+0.42+1.06%0.28K14/11 
 Metso Corporation7.387.387.38+0.03+0.41%0.19K14/11 
 Wartsila ADR3.623.783.620.000.00%012/11 
 Tieto ADR00000.00%030/11 
 Outokumpu ADR2.162.162.16-0.08-3.57%008/11 
 Outotec ADR4.914.914.91+0.17+3.59%029/03 
 Orion ADR18.2418.2418.24+0.00+0.00%019/09 
 Konecranes ADR7.4207.4207.420+0.660+9.76%005/11 
 Kesko ADR26.34026.34026.3400.0000.00%015/10 
 Amer Sports ADR18.83018.83018.830+0.000+0.00%013/11 
 Poyry Oyj8.68.68.6+0.0+0.00%009/11 
 Fortum ADR4.2104.2104.1940.0000.00%012/11 

France

 NameLastHighLowChg.Chg. %Vol.Time
 Total ADR55.96056.68055.680+1.110+2.02%2.03M14/11 
 Danone PK14.8414.9314.72-0.13-0.87%1.35M14/11 
 Essilor International SA67.74067.95067.230+0.630+0.94%1.17M14/11 
 Orange ADR16.6216.7316.56+0.17+1.03%986.41K14/11 
 Sanofi ADR45.0845.4044.85+0.18+0.40%842.08K14/11 
 Criteo Sa21.7422.1121.33+0.08+0.37%792.68K14/11 
 Talend39.7741.2239.74-0.89-2.19%619.42K14/11 
 Societe Generale ADR7.51007.60007.4400+0.0100+0.13%354.88K14/11 
 Sequans Communications1.0001.0301.000-0.040-3.85%329.63K14/11 
 Cellectis24.4025.8624.37-1.34-5.21%229.04K14/11 
 Axa ADR24.8625.1124.64-0.01-0.04%188.42K14/11 
 BNP Paribas ADR25.91026.26025.740-0.080-0.31%176.38K14/11 
 Compagnie Saint-Gobain ADR7.157.227.10+0.10+1.42%174.86K14/11 
 DBV Technologies16.3716.9716.15-0.16-0.97%136.85K14/11 
 Credit Agricole SA PK6.2106.3266.190-0.060-0.96%133.18K14/11 
 Carrefour SA PK3.943.973.89+0.02+0.51%131.53K14/11 
 Engie ADR14.1414.2514.07+0.04+0.28%129.88K14/11 
 Schneider Electric SA14.34014.45014.230+0.110+0.77%115.44K14/11 
 Michelin Cie Des Estb20.3920.6720.19+0.57+2.90%102.26K14/11 
 Electricite de France SA3.4503.4503.410+0.080+2.37%101.56K14/11 

Germany

 NameLastHighLowChg.Chg. %Vol.Time
 Deutsche Bank AG9.879.879.73+0.01+0.10%3.32M14/11 
 Trivago6.626.756.38+0.08+1.22%1.51M14/11 
 Affimed NV3.8004.0703.750+0.030+0.80%850.14K14/11 
 SAP ADR103.83105.44103.23+0.10+0.10%789.38K14/11 
 Bayer AG PK18.2518.7418.17-0.47-2.48%627.31K14/11 
 Daimler ADR14.5615.0114.50+0.03+0.21%382.66K14/11 
 Allianz ADR21.5521.6621.36-0.21-0.99%374.17K14/11 
 SAP101.350104.315101.350+1.360+1.36%260.34K14/11 
 BASF ADR19.5519.7519.40+0.12+0.62%204.59K14/11 
 Infineon ADR20.0920.3119.83+0.69+3.56%196.86K14/11 
 Fresenius Medical Care ADR39.9339.9339.79+0.44+1.11%174.50K14/11 
 Porsche Automobile Holding SE6.556.586.46+0.18+2.83%165.70K14/11 
 Deutsche Telekom ADR16.9316.9916.80+0.20+1.23%154.29K14/11 
 Siemens ADR56.9057.3856.50-0.25-0.44%148.11K14/11 
 Daimler58.490060.246458.1600+0.1250+0.21%141.36K14/11 
 EON SE10.2110.2410.07+0.43+4.40%138.64K14/11 
 Deutsche Post AG32.1732.5031.86+0.05+0.16%131.96K14/11 
 ProSiebenSat1 Media AG5.075.095.00+0.16+3.26%125.50K14/11 
 BMW ADR28.1428.5727.88+0.55+1.99%116.36K14/11 
 HeidelbergCement ADR13.6613.7713.490.010.04%107.05K14/11 

Greece

 NameLastHighLowChg.Chg. %Vol.Time
 Euroseas1.7702.0801.7700.0000.00%4.65M14/11 
 Pyxis Tankers Inc2.05002.83001.9100-0.9200-30.98%3.57M14/11 
 Top Ships1.43001.53001.3800-0.1400-8.92%1.95M14/11 
 Diana Containerships1.43001.57001.3500-0.1700-10.62%1.80M14/11 
 DryShips5.545.945.35-0.17-2.98%1.20M14/11 
 Star Bulk Carriers9.35009.78509.0700-0.3200-3.31%1.08M14/11 
 Aegean Marine Petroleum0.06000.06000.0510+0.0050+9.09%681.13K14/11 
 Capital Product Partners2.7002.7202.670+0.040+1.50%537.50K14/11 
 FreeSeas0.00270.00290.0024-0.0007-20.59%410.00K14/11 
 Diana Shipping3.1803.3503.150-0.110-3.34%346.41K14/11 
 Globus Maritime6.66007.92006.4500-1.6100-19.47%248.42K14/11 
 Seanergy Maritime0.7110.7790.704-0.036-4.87%136.47K14/11 
 Tsakos Energy3.2603.4103.180-0.100-2.98%120.95K14/11 
 Eurobank Ergasias0.2900.2900.270-0.005-1.69%98.40K14/11 
 StealthGas3.4703.5103.470+0.030+0.87%61.22K14/11 
 EuroDry11.1711.1710.70-0.08-0.71%61.22K14/11 
 Danaos1.0701.0721.030+0.010+0.94%42.16K14/11 
 Greek Org of Football Prognostics4.7474.8804.735-0.138-2.83%15.90K14/11 
 Tsakos Energy Pref E24.69024.75224.660+0.030+0.12%10.42K14/11 
 Piraeus Bank SA2.3802.3802.340-0.150-5.93%7.72K14/11 

Hong Kong

 NameLastHighLowChg.Chg. %Vol.Time
 Melco Resorts & Entertainment16.4716.9616.02+0.51+3.20%6.01M14/11 
 Hutchison China MediTech37.6939.6832.50+5.54+17.23%1.71M14/11 
 CK Hutchison ADR10.1110.2410.10-0.07-0.74%1.29M14/11 
 China Mobile ADR48.0448.2447.74+0.43+0.90%668.67K14/11 
 Seaspan9.399.639.32-0.02-0.21%473.76K14/11 
 China Unicom Hong Kong ADR10.9811.0310.91+0.08+0.73%361.82K14/11 
 Eternity Hlthcre0.0620.0700.030+0.014+29.17%333.10K14/11 
 Spi Energy0.260.280.26-0.02-6.24%283.45K14/11 
 AIA ADR32.3833.0932.19-0.56-1.68%137.43K14/11 
 Value Partners0.7700.7700.710-0.005-0.65%132.96K14/11 
 Galaxy Entertainment Group5.67505.75005.5200+0.0850+1.52%82.22K14/11 
 First Pacific Company2.2202.2702.160+0.010+0.45%77.88K14/11 
 China Cord Blood6.6006.7206.550+0.020+0.30%70.41K14/11 
 Sun Hung Kai Properties13.7113.7913.23+0.12+0.85%68.29K14/11 
 Geely Automobile1.92001.96001.89000.00000.00%67.13K14/11 
 Hong Kong & China Gas Co1.9101.9501.900-0.030-1.55%62.20K14/11 
 Hang Lung Properties9.549.609.44+0.10+1.06%48.06K14/11 
 Jardine Matheson Holdings Ltd PK61.5262.4760.59+0.03+0.04%47.30K14/11 
 CLP Holdings11.1311.3011.06+0.11+1.02%38.11K14/11 
 VTech ADR10.1510.239.73-0.12-1.17%35.78K14/11 

Hungary

 NameLastHighLowChg.Chg. %Vol.Time
 Magyar Telekom Plc7.287.286.91+0.33+4.67%3.02K14/11 
 MOL ADR5.45.45.40.11.70%1.87K14/11 

India

 NameLastHighLowChg.Chg. %Vol.Time
 ICICI Bank ADR10.0910.129.97+0.29+2.96%12.46M14/11 
 Infosys ADR9.259.449.17-0.15-1.60%5.41M14/11 
 Tata Motors ADR12.2612.3412.02+0.08+0.66%1.65M14/11 
 Wipro ADR5.175.215.10+0.03+0.58%1.27M14/11 
 HDFC Bank ADR93.4994.4292.70+1.35+1.47%882.63K14/11 
 Vedanta Ltd11.2211.3011.03+0.02+0.18%450.95K14/11 
 MakeMyTrip23.9024.2923.90+0.32+1.36%300.81K14/11 
 Eros10.30010.68010.290+0.100+0.98%283.81K14/11 
 Dr Reddys Labs34.2234.3933.88+0.18+0.53%245.92K14/11 
 Yatra Online5.235.335.14+0.01+0.19%139.40K14/11 
 WNS Holdings50.06050.06049.700-0.520-1.03%121.72K14/11 
 Sify1.2401.2651.200+0.021+1.71%31.53K14/11 
 Azure Power Global10.9410.9710.55+0.57+5.50%23.27K14/11 
 Rediff.com India0.07500.07500.0650+0.0029+4.10%0.35K14/11 
 Reliance Industries Ltd00000.00%030/11 
 Mahindra Mahindra ADR00000.00%030/11 
 Larsen Toubro ADR00000.00%030/11 
 ITC ADR00000.00%030/11 
 Axis Bank ADR555125.00%018/07 
 UltraTech Cement ADR00000.00%030/11 

Indonesia

 NameLastHighLowChg.Chg. %Vol.Time
 PT Bank Mandiri Persero TBK9.719.779.45+0.15+1.54%311.54K14/11 
 PT Telekomunikasi Indonesia B25.95026.15025.600-0.030-0.12%280.14K14/11 
 Bank Mandiri Persero0.52000.54500.5200+0.0600+13.04%201.80K14/11 
 Bank Rakyat11.2511.5111.090.000.00%58.36K14/11 
 Astra Int11.0211.2210.81+0.40+3.72%38.09K14/11 
 Semen Persero13.6013.6013.30+1.45+11.93%19.59K14/11 
 PT XL Axiata Tbk ADR2.993.042.82+0.22+7.94%11.64K14/11 
 Bank Central Asia ADR40.750041.035040.0300+0.1700+0.42%11.23K14/11 
 PT Kalba Farma IDR19.7719.7719.77+0.67+3.48%0.19K14/11 
 Aneka Tambang ADR5.345.345.34+0.12+2.30%012/09 
 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 ADR5.385.385.38+0.00+0.00%002/11 
 Unilever Indonesia ADR63.7463.7463.740.000.00%018/06 
 PT United Tractors45.5145.5145.51+0.00+0.00%013/11 
 Telekomunikasi0.2500.2500.2500.0000.00%008/11 
 PT Media Nusantara Citra TBK5.265.265.260.000.00%026/10 
 Vale Indonesia0.18000.18000.18000.00000.00%029/10 
 PT Indofood Sukses Makmur TBK19.760019.960019.76000.00000.00%009/11 

Ireland

 NameLastHighLowChg.Chg. %Vol.Time
 Amarin16.12016.55013.560+0.740+4.81%30.76M14/11 
 Johnson Controls33.4135.0333.15-1.37-3.94%9.38M14/11 
 Endo Int12.9113.6412.77-0.61-4.51%6.74M14/11 
 Medtronic92.1193.5391.54+0.04+0.04%4.29M14/11 
 Seagate42.7243.9342.41+0.17+0.40%3.73M14/11 
 Horizon Pharma21.2423.0021.16-0.61-2.79%3.43M14/11 
 Allergan157.72163.98157.50-4.93-3.03%3.06M14/11 
 Accenture160.29163.40159.38-1.16-0.72%2.82M14/11 
 Eaton72.3673.9271.90+0.05+0.07%2.84M14/11 
 Adient24.1524.9523.87-0.32-1.31%2.42M14/11 
 Ingersoll-Rand101.63103.44100.94-0.84-0.82%1.65M14/11 
 Aptiv75.0076.2074.860.000.00%1.63M14/11 
 Shire ADR180.08181.64178.76-0.78-0.43%1.46M14/11 
 Perrigo63.4665.3762.61-1.93-2.95%1.43M14/11 
 Alkermes Plc33.0034.2932.77-0.87-2.57%1.04M14/11 
 AerCap Holdings NV51.8552.7751.50-0.04-0.08%1.03M14/11 
 Presbia PLC0.9061.6500.681+0.176+24.08%939.83K14/11 
 CRH ADR28.9629.5828.74+0.02+0.07%852.45K14/11 
 Allegion PLC87.1189.7886.43-1.76-1.98%682.40K14/11 
 Jazz Pharma141.79141.79141.28-8.90-5.91%618.91K14/11 

Israel

 NameLastHighLowChg.Chg. %Vol.Time
 Teva ADR22.6723.7522.46-0.86-3.65%11.83M14/11 
 Wix.Com Ltd89.3593.2283.50-1.96-2.15%3.07M14/11 
 InspireMD0.21190.21700.1999-0.0030-1.40%1.70M01:00:00 
 Ceragon4.2504.5804.200-0.400-8.60%1.37M14/11 
 Mellanox93.3193.6490.51+2.76+3.05%987.05K14/11 
 Kornit Digital Ltd22.4023.6122.40+1.00+4.67%870.27K14/11 
 Check Point Software111.29112.78110.79+0.36+0.32%861.01K14/11 
 SolarEdge Technologies Inc37.4337.8036.56+1.15+3.17%799.42K14/11 
 Tower14.79015.21014.580-0.160-1.07%686.78K14/11 
 Supercom Lt1.3701.6521.330-0.290-17.47%667.33K14/11 
 Foamix Pharma3.954.083.77-0.03-0.75%656.84K14/11 
 Rewalk Robotics0.550.580.50-0.04-6.21%632.35K14/11 
 BioLineRx0.6700.6950.640+0.004+0.60%497.50K14/11 
 Cyberark Software75.0376.6874.73-0.12-0.16%486.50K14/11 
 Mazor58.2058.2158.14+0.06+0.10%454.39K14/11 
 Caesarstone14.74015.22014.500-0.130-0.87%345.62K14/11 
 SodaStream143.21143.32143.19+0.01+0.01%329.85K14/11 
 Redhill ADR8.3309.4307.710-1.020-10.91%296.64K14/11 
 On Track0.80010.83800.6500-0.0380-4.53%294.27K14/11 
 Attunity21.15021.62021.150+0.330+1.58%288.47K14/11 

Italy

 NameLastHighLowChg.Chg. %Vol.Time
 Luxottica ADR62.0862.7561.72+0.56+0.92%1.45M14/11 
 Salini Impregilo ADR4.1904.2104.097-0.430-9.31%517.09K14/11 
 Ferrari NV110.80113.14110.06+1.19+1.09%428.66K14/11 
 Intesa Sanpaolo SpA PK13.40013.53513.170+0.055+0.41%268.88K14/11 
 Natuzzi1.0001.0101.000+0.010+1.01%251.30K14/11 
 ENI ADR33.7833.9333.57+0.12+0.36%235.54K14/11 
 ENEL Societa per Azioni5.0205.1005.000+0.030+0.60%171.15K14/11 
 Telecom Italia ADR5.9605.9805.850-0.130-2.13%166.61K14/11 
 Telecom Italia A5.1305.1505.010-0.100-1.91%87.52K14/11 
 Prysmian SPA9.8810.119.80-0.10-1.00%58.17K14/11 
 Mediobanca ADR8.818.968.68-0.03-0.34%56.07K14/11 
 Terna Rete Elettrica Nazionale16.7516.7916.43+0.29+1.76%36.26K14/11 
 Atlantia SPA10.3910.5110.26+0.24+2.36%27.09K14/11 
 Prada Spa PK7.607.727.47+0.02+0.26%16.34K14/11 
 Great Wall Bldrs0.00400.00400.00050.00000.00%10.76K14/11 
 Snam ADR8.658.788.55+0.01+0.12%3.61K14/11 
 Saipem ADR9.65009.83009.4200+0.0800+0.84%2.71K14/11 
 Salvatore Ferragamo ADR12.2312.2312.19+0.32+2.64%1.91K14/11 
 Davide Campari-Milano SpA8.4208.4208.410-0.190-2.21%1.80K14/11 
 Leonardo ADR4.954.984.91-0.03-0.60%1.68K14/11 

Japan

 NameLastHighLowChg.Chg. %Vol.Time
 Sumitomo Mitsui Financial ADR7.897.977.81+0.10+1.28%3.97M14/11 
 Takeda Pharma ADR19.5319.6019.39-0.15-0.76%3.23M14/11 
 Mitsubishi UFJ Financial ADR5.8805.9505.845+0.030+0.51%1.65M14/11 
 Panasonic Corp PK9.9710.069.94+0.01+0.10%1.37M14/11 
 Sony ADR51.1451.6650.72-0.10-0.20%872.17K14/11 
 Honda Motor ADR28.3028.4828.10+0.16+0.57%721.14K14/11 
 Murata Manufacturing Inc37.3937.5837.21+0.24+0.65%637.99K14/11 
 SoftBank Group41.0041.4040.70+1.49+3.77%462.15K14/11 
 Fanuc Corporation16.8617.1016.73+0.08+0.48%422.29K14/11 
 Mizuho Financial ADR3.4303.5003.420-0.020-0.58%368.88K14/11 
 Canon ADR28.5828.7728.43+0.20+0.70%338.63K14/11 
 Toyota Motor ADR116.88117.65116.38+1.77+1.54%247.03K14/11 
 Nomura ADR4.5204.5804.490+0.010+0.22%242.13K14/11 
 Secom ADR19.5319.5819.41+0.04+0.23%223.08K14/11 
 Nintendo ADR38.6739.1138.42-0.06-0.15%196.53K14/11 
 Daikin Industries ADR10.9011.0110.85-0.03-0.27%176.76K14/11 
 Sharp ADR3.9203.9503.850+0.200+5.38%163.03K14/11 
 KDDI Corp PK10.8310.8810.77+0.05+0.46%160.76K14/11 
 Takeda Pharmaceutical39.00039.10038.820-0.100-0.26%159.76K14/11 
 Sekisui House ADR14.8115.1014.73-0.08-0.54%155.61K14/11 

Luxembourg

 NameLastHighLowChg.Chg. %Vol.Time
 Tenaris ADR28.11028.38027.810+0.580+2.11%2.17M14/11 
 ArcelorMittal ADR24.43024.63024.040+0.170+0.70%1.98M14/11 
 Intelsat Sa25.26026.04023.850-0.330-1.29%1.76M14/11 
 Spotify Tech134.01136.74132.03+2.38+1.81%1.30M14/11 
 Adecoagro SA7.157.186.94+0.09+1.27%707.64K14/11 
 Orion Engineered Carbons23.8124.1123.72+0.06+0.25%550.37K14/11 
 MagnaChip7.277.677.21-0.23-3.07%463.59K14/11 
 Ternium30.5331.1029.98-0.27-0.88%322.03K14/11 
 Altisource Portfolio Solutions22.3723.3722.33-0.60-2.61%257.16K14/11 
 Atento SA6.056.365.94-0.27-4.27%204.18K14/11 
 Globant SA50.7952.9050.68-1.27-2.44%158.71K14/11 
 Pacific Drilling0.140.200.10+0.02+17.08%133.32K14/11 
 Ardagh Group12.7813.4112.71-0.25-1.92%107.94K14/11 
 Nexa Resources12.4712.7012.17-0.03-0.24%55.19K14/11 
 Corporacion America Airports7.767.997.70-0.12-1.52%45.37K14/11 
 BM European Value ADR19.6619.6619.28+0.27+1.39%18.03K14/11 
 Millicom Int Cellular55.600056.000055.6000+0.6000+1.09%0.27K14/11 
 SES21.221.221.2+0.2+1.00%0.27K14/11 
 MIC SA DRC54.454.454.4-0.8-1.54%0.20K14/11 
 RTL ADR6.336.336.33+0.13+2.10%0.20K14/11 

Malaysia

 NameLastHighLowChg.Chg. %Vol.Time
 Genting Berhad8.328.408.27-0.02-0.24%5.54K14/11 
 Sime Darby0.57000.57000.5700+0.0000+0.00%007/11 
 Selangor Properties ADR00000.00%030/11 
 Genting Malaysia ADR30.0030.0030.000.000.00%020/08 
 Boustead ADR11100.00%016/12 
 Vitaxel0.20000.20000.20000.00000.00%015/10 
 Prime Global Capital0.03000.03000.03000.00000.00%007/05 
 Tenaga Nasional Berhad15.88015.88013.250+0.000+0.00%013/11 
 Malayan Banking Berhad4.5204.5203.950+0.000+0.00%013/11 
 IGS Capital1.75002.00001.7500+0.0000+0.00%005/09 
 Median Group0.00390.00390.00250.00000.00%013/11 
 Top Glove ADR5.455.455.450.000.00%009/11 

Mexico

 NameLastHighLowChg.Chg. %Vol.Time
 Cemex ADR4.975.214.930.000.00%15.99M14/11 
 America Movil ADR13.4913.8313.44-0.05-0.37%4.21M14/11 
 Grupo Televisa ADR14.2514.9014.00-0.22-1.52%1.94M14/11 
 Santander Mexico B ADR6.376.476.26+0.16+2.58%1.70M14/11 
 Fomento Economico Mexicano85.6987.3485.15-0.85-0.98%1.60M14/11 
 Vuela6.336.446.20-0.03-0.47%972.78K14/11 
 Aeroportuario del Centro Norte37.5839.7336.02-1.63-4.16%211.71K14/11 
 Coca Cola Femsa ADR58.9860.2758.51-0.68-1.14%137.75K14/11 
 GAP ADR71.9874.6770.96-0.65-0.89%125.91K14/11 
 Grupo Aeroportuario Sureste ADR141.05148.23139.23-4.46-3.07%86.30K14/11 
 Wal-Mart De Mexico24.4824.4823.53+0.78+3.29%49.65K14/11 
 Kimberly-Clark de Mexico7.137.236.94+0.13+1.86%36.82K14/11 
 Industrias Bachoco ADR40.3441.5240.00-0.69-1.68%24.05K14/11 
 Wal Mart Mexico2.43002.45002.3580+0.0700+2.97%21.59K14/11 
 Desarrolladora Homex0.0090.0090.009+0.001+12.50%8.91K14/11 
 Grupo Simec ADR8.738.958.73-0.11-1.22%2.80K14/11 
 America Movil ADR A13.4813.5713.28+0.12+0.90%2.67K14/11 
 Grupo TMM SAB1.3501.4301.3500.0000.00%0.70K14/11 
 Industrias Penoles11.920011.980011.7400-1.0100-7.81%0.57K14/11 
 Bimbo ADR7.327.327.32+0.03+0.41%0.25K14/11 

Netherlands

 NameLastHighLowChg.Chg. %Vol.Time
 Royal Dutch Shell ADR61.3461.8760.95+0.62+1.02%3.48M14/11 
 ING ADR12.6212.7912.48+0.04+0.32%3.43M14/11 
 Yandex28.9129.2728.43+0.87+3.10%3.56M14/11 
 Royal Dutch Shell B ADR63.5264.1863.09+0.51+0.81%2.78M14/11 
 NXP82.0883.9081.28+0.33+0.40%2.37M14/11 
 VEON2.7902.7902.770-0.030-1.06%1.67M14/11 
 Koninklijke Philips ADR37.7238.0037.50+0.12+0.32%1.55M14/11 
 Wright Medical Group28.3229.0428.13-0.32-1.12%1.30M14/11 
 Unilever NV ADR55.05055.26054.720-0.010-0.02%1.17M14/11 
 ASML ADR172.73174.58172.03+1.84+1.08%1.17M14/11 
 Playa Hotels & Resorts8.108.578.08-0.23-2.76%1.13M14/11 
 Constellium Nv8.108.508.04-0.19-2.29%1.06M14/11 
 Aegon ADR6.146.216.07-0.06-0.97%1.01M14/11 
 Interxion Holding NV61.8462.4061.15+0.57+0.93%1.02M14/11 
 Qiagen34.2634.7334.02-0.61-1.75%985.37K14/11 
 Core Laboratories81.2881.2880.23+0.81+1.01%675.26K14/11 
 International NV7.787.867.60+0.33+4.43%504.41K14/11 
 Uniqure NV22.8024.6421.98-1.13-4.72%422.44K14/11 
 argenx ADR92.4196.7792.02-0.03-0.03%320.92K14/11 
 ProQR Therapeutics NV17.75019.35517.500-0.920-4.93%290.13K14/11 

New Zealand

 NameLastHighLowChg.Chg. %Vol.Time
 Spark New Zealand ADR13.9413.9513.82+0.20+1.49%51.59K14/11 
 Astika Holdings0.02490.02490.0249+0.0040+18.91%10.00K14/11 
 Spark New Zealand2.75002.75002.7500+0.1000+3.77%0.80K14/11 
 Fletcher Building Ltd PK7.987.987.98-0.07-0.87%0.20K14/11 
 New Zealand Oil Gas0.3700.3700.3700.0000.00%025/10 
 New Zealand Energy Corp0.01100.01100.01100.00000.00%013/11 
 Summerset Group5.15.15.1+1.8+54.55%028/06 

Norway

 NameLastHighLowChg.Chg. %Vol.Time
 Equinor ADR23.9724.2423.71+0.39+1.65%2.27M14/11 
 Telenor ASA ADR19.0019.1318.92+0.18+0.96%546.26K14/11 
 REC Silicon ADR0.030.040.03-0.01-31.23%459.03K14/11 
 Opera6.756.916.42+0.24+3.69%370.80K14/11 
 Equinor23.910023.910023.9100+0.0300+0.13%264.51K14/11 
 DNB ASA ADR17.6317.8417.52-0.42-2.35%81.16K14/11 
 Norsk Hydro ASA ADR4.9405.0504.905-0.015-0.30%54.13K14/11 
 Orkla ASA ADR8.6208.6408.540+0.120+1.41%30.95K14/11 
 Yara International ASA20.9821.1220.87-1.47-6.53%4.89K14/11 
 Telenor18.87018.93618.870-0.010-0.05%2.10K14/11 
 Thin Film Electronics ADR0.83000.83000.83000.00000.00%1.00K14/11 
 Tomra Systems ADR27.0027.0127.01+1.17+4.51%0.31K14/11 
 Petroleum Geo-Services ADR2.6902.6902.690+0.000+0.00%013/11 
 Nordic Semiconductor4.57354.57354.57350.00000.00%012/11 
 Orkla8.50008.50008.50000.00000.00%012/11 
 Marine Harvest24.900024.900024.9000+0.0000+0.00%005/11 
 Gjensidige Forsikring ADR15.9015.9015.90+0.00+0.00%005/11 
 Akastor ADR0.850.850.85-0.10-10.53%003/10 
 Aker Solutions ADR10.9910.9910.99+0.00+0.00%009/04 
 Solon Eiendom ADR2.02.02.00.533.33%004/10 

Peru

 NameLastHighLowChg.Chg. %Vol.Time
 Buenaventura Mining ADR13.9814.2113.56+0.31+2.27%1.46M14/11 
 Grana y Montero3.063.123.06-0.01-0.33%59.56K14/11 
 Dana Resources0.000300.000300.000300.000000.00%10.20K14/11 
 Goldsands Dev Co0.00060.00060.00050.000118.00%6.40K14/11 
 Cementos Pacasmayo9.6359.6359.635-0.315-3.16%0.34K14/11 
 Fossal ADR0.4500.4500.450+0.000+0.00%019/10 

Philippines

 NameLastHighLowChg.Chg. %Vol.Time
 PLDT ADR22.1922.7521.98-0.42-1.86%112.14K14/11 
 D&L Industries ADR5.305.335.00+0.34+6.85%8.93K14/11 
 BDO Unibank ADR21.0022.6120.98-0.01-0.05%4.52K14/11 
 Megaworld ADR16.616.716.70.00.24%0.33K14/11 
 San Miguel ADR31.8631.8631.86+0.34+1.06%0.25K14/11 
 Globe Telecom ADR34.8534.8534.85+0.38+1.09%0.24K14/11 
 Jollibee Foods ADR21.92021.92021.920+1.570+7.71%0.12K14/11 
 Universal Robina ADR25.6125.6125.610.000.00%024/10 
 Manila Electric ADR13.9913.9913.99-0.62-4.24%006/09 
 JG Summit ADR262626313.04%015/10 
 First Gen ADR5.775.775.77+0.00+0.00%026/10 
 DMCI ADR2.812.812.81+0.48+20.60%009/11 
 Cebu Air ADR6.026.026.02+0.00+0.00%017/10 
 Bank the Philippine Islands ADR37.8937.8937.891.764.87%001/03 
 Ayala ADR17.317.317.3+0.0+0.00%031/10 
 Atlas Consolidated ADR00000.00%030/11 
 Aboitiz Power ADR15.7515.7515.75-1.59-9.17%015/03 
 Aboitiz Equity ADR7.907.907.90-0.15-1.86%030/10 
 Energy Development Corp12.9012.9012.90+0.00+0.00%010/08 
 Benguet B0.01000.01000.01000.00000.00%013/11 

Poland

 NameLastHighLowChg.Chg. %Vol.Time
 Agora Holdings0.1050.1300.080-0.035-25.00%333.19K14/11 
 Eurocash SA5.485.485.480.000.00%006/11 
 Eurocash SA PK5.105.104.990.000.00%018/09 
 Alior Bank ADR7.07.07.0-0.7-9.09%005/08 
 Asseco Poland ADR10.9910.9910.99+0.00+0.00%016/10 
 Globe Trade Centre ADR4.194.194.190.4612.33%015/02 
 iAlbatros ADR0.00020.00020.0002-0.2998-99.93%023/05 
 Powszechna Kasa ADR9.759.759.750.000.00%021/09 
 Tauron Polska Energia ADR00000.00%030/11 

Portugal

 NameLastHighLowChg.Chg. %Vol.Time
 Galp Energa8.138.177.99+0.23+2.91%58.46K14/11 
 Pharol SGPS ADR0.1800.1810.146+0.016+9.66%18.04K14/11 
 EDP Energias de Portugal ADR35.0135.2134.81+0.21+0.62%10.10K14/11 
 Jeronimo Martins SGPS SA ADR24.2724.2724.27-0.78-3.11%1.63K14/11 
 Banco BPI ADR33300.00%020/04 
 Banco Comercial Portugues ADR2.182.182.18-0.51-18.96%023/05 

Russia

 NameLastHighLowChg.Chg. %Vol.Time
 Rosneft6.3066.3546.250-0.174-2.69%23.80M14/11 
 Gazprom4.5404.5554.364+0.107+2.41%11.96M14/11 
 Sberbank12.05012.09511.615+0.050+0.42%7.48M14/11 
 Evraz519.80531.80513.00-17.80-3.31%3.40M14/11 
 JSC MMC Norilsk Nickel ADR17.3017.4716.99+0.10+0.61%2.64M14/11 
 Mobil’nye Telesistemy ADR8.288.348.18+0.03+0.36%1.69M14/11 
 Lukoil DRC71.8072.6071.06-1.40-1.91%1.63M14/11 
 JSC VTB Bank DRC1.2811.2881.254+0.007+0.55%918.07K14/11 
 Amur Minerals3.5103.5103.510+0.060+1.74%821.38K14/11 
 Magnit DRC13.2013.2012.86-0.01-0.08%790.25K14/11 
 RusHydro ADR0.74900.76100.7450-0.0470-5.91%775.93K14/11 
 Surgutneftegaz ADR3.984.023.89+0.06+1.63%713.93K14/11 
 Tatneft ADR68.2069.0667.58-2.20-3.12%629.47K14/11 
 Severstal DRC15.2615.3015.10+0.01+0.07%353.87K14/11 
 X5 Retail Group23.10023.12022.520+0.320+1.41%313.08K14/11 
 Gazprom4.5454.5604.490+0.165+3.77%295.01K14/11 
 Gruppa LSR DRC1.8361.8741.816+0.006+0.33%271.22K14/11 
 Novatek DRC175.00176.70167.20+6.70+3.98%262.46K14/11 
 Lenta Ltd3.543.563.45+0.06+1.58%251.01K14/11 
 AFK Sistem DRC2.392.392.34+0.04+1.53%181.76K14/11 

Singapore

 NameLastHighLowChg.Chg. %Vol.Time
 Flex7.968.127.82+0.15+1.92%12.82M14/11 
 Sea12.2412.7812.13-0.20-1.61%547.96K14/11 
 Kulicke&Soffa20.0720.7819.99-0.41-2.00%564.08K14/11 
 Volitionrx Ltd2.1902.4202.089-0.110-4.78%127.58K01:00:00 
 Singapore Telecommunications PK21.79021.90021.760-0.005-0.02%107.92K14/11 
 United Overseas Bank ADR34.8535.2434.60+0.05+0.14%73.68K14/11 
 Wave Life Sciences Ltd38.3139.7936.93-0.75-1.92%71.02K14/11 
 Overseas Chinese Banking ADR16.1616.3415.88-0.07-0.46%47.95K14/11 
 DBS Group Holdings ADR67.2067.5666.85+0.24+0.37%47.49K14/11 
 China Yuchai14.2015.0014.12-0.14-0.98%26.49K14/11 
 IGG Inc1.201.201.18+0.04+3.45%13.95K14/11 
 Grindrod Shipping7.007.407.00-0.25-3.40%13.59K14/11 
 City Developments6.016.085.86+0.04+0.67%8.43K14/11 
 Jadestone Energy0.4800.4800.480-0.035-6.80%7.38K14/11 
 Kenon Holdings16.3316.3316.33-0.40-2.39%3.91K14/11 
 Keppel Corporation8.948.948.85-0.09-1.00%3.24K14/11 
 Hyflux0.01000.01000.0100+0.0000+0.00%3.14K14/11 
 CapitaLand4.5104.5904.470+0.010+0.22%2.21K14/11 
 Keppel Corp4.3664.4304.366-0.174-3.83%2.20K14/11 
 Singapore Exchange ADR78.5979.0078.32+0.91+1.17%2.16K14/11 

South Africa

 NameLastHighLowChg.Chg. %Vol.Time
 Sibanye Gold ADR2.342.392.28+0.08+3.54%4.18M14/11 
 Gold Fields ADR2.8102.8402.700+0.060+2.18%3.96M14/11 
 Harmony Gold Mining1.6101.6401.550+0.060+3.87%2.85M14/11 
 AngloGold Ashanti ADR9.469.669.30+0.15+1.61%2.82M14/11 
 Naspers ADR37.8038.0037.12+1.95+5.42%844.32K14/11 
 Sasol ADR30.4031.0030.37-1.36-4.28%731.99K14/11 
 Net 1 UEPS4.764.804.51+0.26+5.78%433.28K14/11 
 Impala Platinum Holdings Ltd PK2.0012.0201.9800.0010.03%119.03K14/11 
 Mix Telemats17.61018.04017.410-0.350-1.95%84.54K14/11 
 Vodacom Group Ltd PK8.398.538.27+0.12+1.39%53.64K14/11 
 Aspen Pharmacare ADR10.88011.05010.790+0.105+0.97%52.63K14/11 
 Woolworths Holdings Ltd PK3.613.753.61-0.07-1.90%51.69K14/11 
 DRDGOLD ADR2.1702.2202.060-0.010-0.46%31.62K14/11 
 Standard Bank Group Ltd PK11.8011.8211.42-0.01-0.08%31.27K14/11 
 Sanlam Ltd PK10.37010.72010.370-0.250-2.35%24.18K14/11 
 MTN Group Ltd PK5.645.665.54+0.11+1.99%22.59K14/11 
 Atlatsa Resources0.0330.0330.0320.0001.53%22.00K14/11 
 Imperial Holdings Ltd PK10.7511.3310.60-0.07-0.65%21.84K14/11 
 Life Healthcare Group Holdings6.767.096.76-0.08-1.17%21.62K14/11 
 Shoprite Holdings Ltd PK12.9913.4212.90-0.27-2.00%17.51K14/11 

South Korea

 NameLastHighLowChg.Chg. %Vol.Time
 KT14.4614.6114.39-0.01-0.07%949.23K14/11 
 LG Display7.827.927.73-0.21-2.62%477.22K14/11 
 Korea Electric Power12.6112.6512.29+0.23+1.86%474.93K14/11 
 SK Telecom ADR26.5426.6626.41+0.28+1.07%280.31K14/11 
 Shinhan37.7638.2437.36+0.02+0.05%266.51K14/11 
 POSCO55.2655.7054.27-1.35-2.38%261.61K14/11 
 KB Financial41.4441.4441.22+0.08+0.19%136.99K14/11 
 Hanwha Q Cells Co9.6909.7009.680+0.010+0.10%56.21K14/11 
 Gravity Co33.91035.51033.100-0.610-1.77%15.46K14/11 
 Woori Bank42.26042.26042.010-0.650-1.51%15.36K14/11 
 Hyundai Motor89.0089.0089.00-31.00-25.83%0.10K14/11 
 Webzen ADR4.224.224.22+0.01+0.24%0.10K14/11 
 Samsung Electronics Co2,210.002,210.002,210.000.000.00%019/01 
 Hyundai Motor ADR00000.00%030/11 
 Hyundai Motor Pref ADR00000.00%030/11 
 KTG ADR00000.00%030/11 
 S-Oil ADR60.0063.0052.50-7.00-10.45%028/09 
 Samsung Electronics Co Ltd DRC Pref00000.00%030/11 

Spain

 NameLastHighLowChg.Chg. %Vol.Time
 Santander ADR4.8504.8504.790-0.010-0.21%6.29M14/11 
 Banco Bilbao ADR5.595.665.50+0.01+0.18%3.18M14/11 
 Telefonica ADR8.5508.5908.470+0.090+1.06%1.76M14/11 
 Grifols ADR20.9921.3620.95-0.14-0.66%714.60K14/11 
 Repsol SA17.6017.7617.45+0.09+0.51%302.89K14/11 
 Industria de Diseno Textil14.5214.6114.39-0.11-0.75%214.97K14/11 
 Caixabank ADR1.341.371.32-0.01-0.37%182.64K14/11 
 ACS Actividades Construccion ADR7.837.937.70+0.08+1.03%52.39K14/11 
 Iberdrola SA30.3530.4530.02+0.67+2.24%44.65K14/11 
 Red Electrica ADR11.05011.05010.870+0.245+2.27%44.25K14/11 
 Naturgy Energy ADR5.145.175.08+0.07+1.38%35.06K14/11 
 Enagas SA13.91013.96013.806+0.170+1.24%20.30K14/11 
 Amadeus IT Holding SA PK75.8976.2675.13-0.08-0.11%15.67K14/11 
 Ferrovial20.1220.1919.98+0.01+0.05%12.72K14/11 
 Indra Sistemas SA4.824.884.82+0.12+2.67%11.62K14/11 
 Ferrovial20.300020.300020.30000.00000.00%008/10 
 Bankinter ADR8.758.758.75+0.00+0.00%001/11 
 Bankia3.31403.31403.31400.00000.00%006/11 
 Red Electrica20.900020.900020.9000+0.0000+0.00%001/11 
 FCC14.800014.800014.80000.00000.00%028/09 

Sweden

 NameLastHighLowChg.Chg. %Vol.Time
 LM Ericsson B ADR8.488.738.48-0.44-4.93%7.57M14/11 
 LM Ericsson B8.50508.76008.5000-0.4250-4.76%789.74K14/11 
 Autoliv85.3386.1484.50+1.09+1.29%670.87K14/11 
 Nordea Bank ADR9.049.178.98-0.11-1.20%221.26K14/11 
 Veoneer34.260034.640033.7500+0.5600+1.66%214.81K14/11 
 Svenska Handelsbanken PK5.375.425.34-0.08-1.47%183.19K14/11 
 Assa Abloy AB9.689.759.60-0.16-1.63%146.64K14/11 
 Atlas Copco AB23.3023.5623.15-0.27-1.12%105.72K14/11 
 Hennes & Mauritz AB3.383.413.35+0.04+1.20%94.55K14/11 
 Telia ADR9.099.119.03-0.07-0.82%60.07K14/11 
 Skandinaviska Enskilda Banken ADR10.3710.4410.31-0.12-1.10%37.73K14/11 
 AB SKF15.4615.6015.37-0.01-0.10%31.11K14/11 
 Volvo ADR14.2814.4214.18-0.16-1.11%29.84K14/11 
 Alfa-Laval ADR22.2022.3622.03-0.90-3.87%26.77K14/11 
 Sandvik AB ADR14.8515.0014.76-0.13-0.87%26.18K14/11 
 Swedbank AB22.6822.7522.49-0.04-0.20%16.48K14/11 
 Neonode1.8401.9301.800+0.040+2.22%12.61K14/11 
 Oasmia Pharmaceutical AB5.1005.1004.754+0.330+6.92%8.86K14/11 
 AB Electrolux41.6242.0541.33-0.29-0.69%7.24K14/11 
 Atlas Copco ADR21.5721.8821.49-0.47-2.12%4.01K14/11 

Switzerland

 NameLastHighLowChg.Chg. %Vol.Time
 Weatherford0.851.020.80-0.12-11.98%43.62M14/11 
 Transocean9.579.949.29+0.14+1.48%24.50M14/11 
 Credit Suisse ADR12.4212.6012.27-0.09-0.72%4.47M14/11 
 TE Connectivity76.0876.0875.87-0.74-0.96%3.19M14/11 
 STMicroelectronics ADR14.1114.3413.95+0.11+0.79%3.14M14/11 
 UBS Group13.7013.8113.56+0.06+0.44%2.30M14/11 
 Novartis ADR87.3387.3387.15-0.98-1.11%2.29M14/11 
 Crispr Therapeutics34.7637.4433.70-1.72-4.71%2.24M14/11 
 ABB ADR19.7019.8719.650.000.00%1.96M14/11 
 Chubb126.72128.74125.79-0.85-0.67%1.38M14/11 
 Auris Medical0.6300.6780.590-0.038-5.71%1.23M14/11 
 Garrett Motion13.500014.252713.3300-0.3500-2.53%995.53K14/11 
 Ferguson ADR6.516.566.42-0.14-2.03%946.15K14/11 
 Garmin Ltd64.2164.2164.07-0.77-1.19%886.47K14/11 
 Compagnie Financiere Richemont6.6806.7606.670+0.040+0.60%624.25K14/11 
 Roche Holding ADR30.8731.0830.73-0.23-0.74%609.88K14/11 
 Nestle ADR83.3984.0783.19-0.88-1.04%249.88K14/11 
 Glencore ADR7.5707.6207.480+0.025+0.33%190.67K14/11 
 Julius Baer Group8.758.858.68-0.09-0.96%185.09K14/11 
 ABB19.68819.68819.678+0.288+1.48%178.87K14/11 

Taiwan

 NameLastHighLowChg.Chg. %Vol.Time
 Taiwan Semiconductor37.8438.3437.37+0.44+1.18%10.40M14/11 
 Himax4.0904.2304.0700.0000.00%2.60M14/11 
 United Microelectronics1.7001.7201.700+0.060+3.66%2.14M14/11 
 AU Optronics4.0504.0704.015+0.010+0.25%1.04M14/11 
 ASE Industrial ADR3.753.833.75-0.04-1.06%642.40K14/11 
 Silicon Motion35.1536.1234.44-0.07-0.20%331.74K14/11 
 SemiLEDS3.98003.99003.7000-0.2499-5.91%141.58K14/11 
 Chunghwa Telecom34.4934.5734.34+0.18+0.52%67.97K14/11 
 Giga Media Ltd2.6802.7002.6700.0602.29%16.25K14/11 
 ChipMOS Tech17.1017.1017.03-0.29-1.69%2.11K14/11 
 Asia Pacific Wire & Cable2.2402.2442.223-0.010-0.43%1.25K14/11 
 Cathay Financial ADR141414216.67%026/03 
 China Steel ADR00000.00%030/11 
 Delta Electronics ADR00000.00%030/11 
 Fubon Financial ADR10101000.00%030/01 
 Hon Hai Precision ADR00000.00%030/11 

Thailand

 NameLastHighLowChg.Chg. %Vol.Time
 Fabrinet49.7350.7549.60+0.08+0.16%332.37K14/11 
 KASIKORNBANK Public Co23.8824.6923.88-0.16-0.67%21.87K14/11 
 Charoen Pokphand Foods plc3.0103.1053.010-0.070-2.27%6.00K14/11 
 Airports Thailand ADR19.219.319.3-0.3-1.53%0.50K14/11 
 TTW Public Company18.4018.4018.280.000.00%0.48K14/11 
 Siam Commercial Bank ADR16.416.416.40.00.25%0.25K14/11 
 Advanced Info Service Public5.3605.3605.3600.0000.00%012/11 
 CP All ADR13131218.33%012/07 
 Bumrungrad Hospital DRC6.156.156.150.254.24%024/01 
 BTS ADR27.227.227.2+0.2+0.74%015/10 
 Banpu ADR11111100.00%023/10 
 Berli Jucker ADR17.117.117.1+0.2+1.18%015/10 
 Bank Ayudhya ADR25.1525.1525.15+0.26+1.04%007/09 
 BEC World ADR2.062.062.06-0.42-16.94%002/10 
 Bangkok Dusit Medical ADR30.230.230.2+0.6+2.03%012/11 
 Advanced Info Service DRC5.905.905.90-0.25-4.07%012/06 
 Univanich Palm Oil ADR0.20.20.20.00.00%006/11 
 Intouch Hol6.306.306.180.000.00%029/10 
 PTT Exploration & Production8.3808.6008.380+0.000+0.00%008/11 
 Krung Thai Bank Public Co12.0112.0112.01+0.00+0.00%015/10 

Turkey

 NameLastHighLowChg.Chg. %Vol.Time
 Turkcell Iletisim Hizmetleri5.325.395.25+0.09+1.72%478.92K14/11 
 Turkiye Garanti Bankasi AS1.4301.4651.420-0.020-1.38%78.78K14/11 
 Akbank Turk Anonim Sirketi2.602.652.60+0.04+1.66%32.50K14/11 
 Koc Holdings AS13.7813.8713.69+0.20+1.51%27.78K14/11 
 Turk Telekomunikasyon ADR1.41.41.40.13.82%7.01K14/11 
 Tav Havalimanlari Holding AS17.57317.57317.240+0.407+2.37%0.66K14/11 
 Arcelik ADR14.7014.7014.70-0.05-0.34%0.59K14/11 
 Ulker Biskuvi Sanayi ADR00000.00%030/11 
 Mondi Tire0.37850.37850.37850.00000.00%022/10 
 Turk Hava Yollari AO ADR28.528.528.5+0.0+0.00%005/11 
 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 
 Coca-Cola Icecek ADR5.495.495.49+0.00+0.00%008/11 
 Ford Otomoti Sanayi ADR50.1650.1650.160.000.00%009/11 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%014/07 
 Turkiye Vakiflar Bankasi ADR6.5606.5606.560+0.000+0.00%012/11 
 Turkiye Halk Bankasi AS2.6602.6602.660+0.000+0.00%013/11 
 Koza Altin Islemeleri A S12.000012.000010.0500+0.0000+0.00%013/11 
 Anadolu Efes ADR0.7300.7300.730+0.000+0.00%007/11 

United Arab Emirates

 NameLastHighLowChg.Chg. %Vol.Time
 Argentum 470.00400.00400.00330.00000.00%268.40K14/11 
 Amira Nature Fds0.570.630.56+0.01+2.42%189.10K14/11 

United Kingdom

 NameLastHighLowChg.Chg. %Vol.Time
 Lloyds Banking ADR3.0203.0902.970-0.050-1.63%33.65M14/11 
 Ensco PLC6.146.305.87+0.09+1.49%16.96M14/11 
 Vodafone Group ADR20.3720.8720.18+0.29+1.44%14.13M14/11 
 BP ADR40.3340.6940.01+0.52+1.31%8.58M14/11 
 Barclays ADR9.009.148.83-0.15-1.64%7.52M14/11 
 Mylan34.2336.0934.02-1.53-4.28%7.31M14/11 
 Noble Corporation4.194.194.10+0.11+2.70%5.71M14/11 
 AstraZeneca ADR41.4041.7341.28-0.09-0.22%5.43M14/11 
 Royal Bank Scotland6.516.626.49-0.03-0.46%4.79M14/11 
 Michael Kors48.0550.1047.47-0.17-0.35%4.54M14/11 
 TechnipFMC23.9424.3623.61+0.41+1.74%4.24M14/11 
 Rio Tinto ADR48.9849.3248.52-1.20-2.39%4.22M14/11 
 British American Tobacco ADR36.5137.6736.25-0.53-1.43%4.18M14/11 
 IGT15.5216.1215.24+0.34+2.24%4.11M14/11 
 Carnival59.2459.9458.60+0.34+0.58%3.84M14/11 
 Cushman & Wakefield18.6519.1417.90+1.80+10.68%3.53M14/11 
 Liberty Global C23.8024.1423.80+0.59+2.54%3.50M14/11 
 Rowan14.9414.9414.51+0.23+1.56%3.28M14/11 
 Fiat16.5216.7516.34+0.15+0.92%3.25M14/11 
 Avon Products2.0302.1002.000+0.030+1.50%3.11M14/11 
Continue with Google
or
Sign up with Email