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
 Grupo Financiero Galicia ADR27.530027.900027.0200-0.2600-0.94%707.14K15/12 
 YPF Sociedad Anonima14.39014.48013.860+0.030+0.21%678.64K15/12 
 MercadoLibre326.52337.33324.13-6.99-2.10%497.45K15/12 
 Transportadora Gas ADR15.43015.54014.860-0.080-0.52%471.11K15/12 
 Grupo Supervielle8.66008.75008.5100+0.0200+0.23%341.63K15/12 
 Despegar.com14.1314.3013.74+0.20+1.44%313.05K15/12 
 Central Puerto8.909.308.89-0.46-4.91%238.52K15/12 
 BBVA Banco Frances ADR11.3911.5211.24-0.13-1.13%229.10K15/12 
 Macro Bank41.7542.1641.37-0.13-0.31%206.53K15/12 
 Telecom Argentina ADR16.0616.5316.01-0.32-1.95%174.89K15/12 
 Pampa Energia ADR34.0934.1433.07+0.22+0.65%143.41K15/12 
 Loma Negra ADR10.1510.399.80-0.06-0.59%96.84K15/12 
 Cresud SACIF12.0612.2211.95+0.01+0.08%88.13K15/12 
 Edenor ADR26.74027.21026.000-0.030-0.11%42.78K15/12 
 IRSA ADR12.7613.2012.62-0.28-2.15%35.61K15/12 
 IRSA Propiedades ADR19.17019.17018.200-0.300-1.54%13.82K15/12 

Australia

 NameLastHighLowChg.Chg. %Vol.Time
 BHP Billiton Ltd ADR46.1646.7446.04-1.53-3.21%3.46M15/12 
 BHP Billiton Ltd23.359023.359023.1150-0.4310-1.81%3.29M15/12 
 Propanc Biopharma0.01600.01690.0149+0.0008+5.26%2.13M15/12 
 Tronox7.4907.8057.364-0.270-3.48%1.56M15/12 
 Naked Brand0.8341.2000.830-0.026-3.02%747.96K15/12 
 Westpac Banking ADR17.87018.02017.800-0.520-2.83%527.55K15/12 
 De Grey Mining0.090.090.09-0.01-6.22%220.00K15/12 
 National Australia Bank ADR8.508.568.48-0.19-2.23%179.86K15/12 
 Genetic Technologies0.7600.8560.690-0.100-11.63%175.56K15/12 
 QBE Insurance Group ADR7.187.267.18-0.12-1.64%140.47K15/12 
 CSL64.0764.8964.04-0.70-1.08%133.42K15/12 
 Arafura Resources0.04150.04150.0382-0.0005-1.19%132.80K15/12 
 AU & NZ Banking Group17.7217.9317.71-0.68-3.67%122.46K15/12 
 Mission Newenergy Ltd0.1100.1100.087+0.020+22.49%106.70K15/12 
 Incitec Pivot ADR2.4252.5502.390-0.015-0.61%95.03K15/12 
 Amcor37.7638.0637.74-0.30-0.80%90.22K15/12 
 Sonic Healthcare ADR15.7316.0815.72+0.16+1.03%87.97K15/12 
 Brambles ADR14.0814.1914.07-0.28-1.98%85.64K15/12 
 Parnell Pharma0.2350.2550.200-0.015-6.00%68.90K15/12 
 Liquefied Natural Gas0.35100.35980.3500-0.0041-1.15%66.84K15/12 

Austria

 NameLastHighLowChg.Chg. %Vol.Time
 Erste Group Bank AG PK18.0618.2518.05+0.09+0.47%68.11K15/12 
 Wienerberger Baustoffindustrie4.1604.2404.160-0.090-2.12%22.09K15/12 
 OMV AG PK47.4547.5547.00+0.28+0.58%8.96K15/12 
 Raiffeisen Bank ADR6.926.936.85+0.06+0.87%7.01K15/12 
 Erste Group Bank AG36.52036.52036.520-0.490-1.32%3.30K15/12 
 Voestalpine AG PK5.845.965.73-0.16-2.67%1.86K15/12 
 Flughafen Wien ADR9.19.19.1+0.0+0.00%020/11 
 Schoeller Bleckmann ADR7.227.227.22-1.13-13.53%006/12 
 Vienna Insurance ADR4.804.804.800.000.00%008/12 
 Palfinger ADR30.2830.2830.28+0.34+1.14%019/11 
 Oesterreichische Post ADR21.421.421.40.00.00%030/05 
 OMV ADR00000.00%030/11 
 Verbund ADR7.757.757.750.000.00%030/11 
 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 ADR3.023.023.020.000.00%013/12 
 Andritz ADR9.739.739.73-0.42-4.14%007/12 
 Telekom Austria AG PK14.8514.9514.85+0.00+0.00%013/12 
 Wolford ADR2.682.682.680.000.00%031/10 

Belgium

 NameLastHighLowChg.Chg. %Vol.Time
 Anheuser Busch ADR69.7070.7669.65-1.60-2.24%1.27M15/12 
 Euronav7.988.197.96-0.28-3.39%456.55K15/12 
 Materialise NV15.6715.6814.30+1.35+9.43%257.77K15/12 
 Galapagos ADR104.12106.36103.89-3.38-3.14%106.65K15/12 
 KBC Group SA33.9934.2233.95-0.98-2.80%92.93K15/12 
 Umicore ADR9.9410.029.88-0.27-2.64%51.51K15/12 
 Telenet ADR24.524.524.0+0.8+3.59%24.43K14/12 
 ageas SA/NV44.8045.0044.70-0.71-1.56%8.70K15/12 
 Solvay ADR9.9909.9909.990-0.460-4.40%0.67K15/12 
 Proximus ADR5.185.185.18+0.00+0.00%0.50K15/12 
 SA D'Ieteren ADR18.6518.6518.65-0.20-1.06%0.30K15/12 
 Bpost ADR8.4408.4407.600+0.660+8.48%0.22K15/12 
 Colruyt SA17.0417.0417.04+0.69+4.22%0.11K15/12 
 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 
 Oxurion4.35004.35004.35000.00000.00%001/12 
 Galapagos113.25113.25113.25+0.00+0.00%031/07 
 Tigenix41.9841.9841.270.000.00%026/07 
 UCB SA43.1043.1043.10+0.00+0.00%012/12 

Brazil

 NameLastHighLowChg.Chg. %Vol.Time
 VALE12.96013.12012.745-0.080-0.61%23.55M15/12 
 Banco Bradesco9.759.889.67-0.18-1.81%22.29M15/12 
 Ambev SA4.04004.18994.0400-0.1100-2.65%16.12M15/12 
 Petroleo Brasileiro Petrobras ADR13.4013.6613.34-0.23-1.69%12.51M15/12 
 Gerdau ADR3.833.943.80-0.10-2.54%12.08M15/12 
 Itau Unibanco9.049.138.96-0.13-1.42%8.39M15/12 
 Petroleo Brasileiro ADR Reptg 2 Pref11.73011.93011.695-0.250-2.09%6.60M15/12 
 BRF5.845.995.76+0.03+0.52%3.58M15/12 
 Brazil Minerals0.00100.00110.0009-0.0001-9.09%2.49M15/12 
 CEMIG PN ADR3.2603.2903.210+0.010+0.31%2.44M15/12 
 PagSeguro Digital20.8321.1820.03+0.03+0.14%2.06M15/12 
 Kroton Edct2.3142.3912.310-0.071-2.98%1.86M15/12 
 Sabesp ADR7.737.847.69-0.24-3.01%1.81M15/12 
 Gol Linhas Aereas ADR11.7312.1311.49+0.39+3.44%1.71M15/12 
 Companhia de Distribuicao20.59020.94020.500-0.750-3.51%1.06M15/12 
 StoneCo17.7118.8917.61-0.83-4.48%989.23K15/12 
 Cosan Ltd8.408.548.36-0.15-1.75%941.28K15/12 
 Telefonica Brasil ADR12.3312.4512.24+0.13+1.07%924.19K15/12 
 Cielo SA2.342.412.31+0.05+2.18%729.63K15/12 
 National Steel2.2402.3002.240-0.040-1.75%581.49K15/12 

Canada

 NameLastHighLowChg.Chg. %Vol.Time
 Icbs Ltd New0.000100.000200.00010-0.00010-50.00%45.69M15/12 
 Encana5.816.145.78-0.41-6.59%18.75M15/12 
 Barrick Gold13.6614.0313.62-0.45-3.19%18.16M15/12 
 Enbridge31.9532.4031.90-0.32-0.99%14.92M15/12 
 Wheaton Precious Metals18.9419.6518.32+2.35+14.17%14.95M15/12 
 Aurora Cannabis5.865.965.33+0.15+2.63%11.47M15/12 
 Kinross Gold2.8802.9002.770-0.020-0.69%15.76M15/12 
 Goldcorp9.149.369.09-0.32-3.38%12.06M15/12 
 Sunshine Biopharma0.00060.00060.00050.00000.00%8.11M15/12 
 Bausch Health22.8724.5922.46-0.78-3.30%8.17M15/12 
 Alamos Gold2.973.122.90-0.21-6.60%8.03M15/12 
 Aphria5.60005.79004.8500+0.3700+7.07%6.92M15/12 
 Yamana Gold2.1202.1802.085-0.050-2.30%6.89M15/12 
 Shopify Inc140.17149.02140.00-20.89-12.97%6.37M15/12 
 Turquoise Hill Resources1.6801.7401.617+0.020+1.20%5.06M15/12 
 Canopy Growth30.92032.09029.710+0.100+0.32%4.63M15/12 
 New Gold0.7900.7970.769-0.011-1.44%4.60M15/12 
 Suncor Energy29.5930.3429.35-1.08-3.52%4.50M15/12 
 BlackBerry7.607.817.55-0.11-1.43%4.44M15/12 
 IAMGold3.3803.4103.260+0.010+0.30%4.42M15/12 

Chile

 NameLastHighLowChg.Chg. %Vol.Time
 Enel Americas ADR8.878.948.76+0.02+0.23%814.09K15/12 
 LATAM Airlines ADR10.3010.3810.14-0.13-1.25%633.93K15/12 
 Sociedad Quimica y Minera42.6843.4342.60-0.66-1.52%457.05K15/12 
 GeoPark Ltd13.65014.36013.480-0.610-4.28%340.04K15/12 
 Enersis Chile4.86004.88004.7600+0.0200+0.41%225.39K15/12 
 Santander Chile ADR30.5930.8130.31-0.18-0.58%139.67K15/12 
 Compania Cervecerias Unidas25.4525.7925.19-0.16-0.62%138.90K15/12 
 Banco De Chile28.6028.8728.20-0.39-1.35%107.44K15/12 
 Enel Generacion Chile ADR19.0319.1918.34+0.07+0.37%9.82K15/12 
 Itau CorpBanca ADR14.4014.5414.00+0.31+2.20%5.55K15/12 
 Andina B22.7022.8622.66-0.20-0.87%1.96K15/12 
 Cerro Grande Mining Corp0.0030.0030.003+0.000+0.00%013/12 
 Embotelladora Andina20.0020.0020.000.000.00%013/12 

China

 NameLastHighLowChg.Chg. %Vol.Time
 Alibaba149.00150.70145.72-2.48-1.64%15.56M15/12 
 Jd.Com Inc Adr22.1722.9422.01-0.54-2.38%14.87M15/12 
 NIO7.707.897.40-0.05-0.65%10.77M15/12 
 iQIYI17.7018.1117.53-0.60-3.28%7.10M15/12 
 Vipshop5.3105.6405.270-0.320-5.68%7.00M15/12 
 Qudian Inc5.806.245.68-0.52-8.23%6.02M15/12 
 Pinduoduo23.1023.3721.78+0.52+2.30%5.09M15/12 
 Ctrip.Com28.1828.7727.73-0.12-0.42%4.87M15/12 
 Tencent ADR39.45039.92039.100-0.740-1.84%4.19M15/12 
 Bilibili15.2215.4314.30+0.27+1.81%4.10M15/12 
 PPDAI4.394.604.38-0.53-10.77%3.19M15/12 
 Momo Inc25.2225.8524.47-0.24-0.94%2.76M15/12 
 TAL Education27.05027.53526.570-0.020-0.07%2.46M15/12 
 Baidu177.54180.51176.48-2.36-1.31%2.08M15/12 
 Weibo Corp64.5665.6762.19+0.81+1.27%1.90M15/12 
 Bitauto19.5520.6819.42-1.00-4.87%1.52M15/12 
 Baozun Inc36.1538.3035.80-0.72-1.95%1.51M15/12 
 iKang Healthcare20.3320.3520.14+2.01+10.97%1.38M15/12 
 SOGOU5.826.015.68-0.29-4.75%1.33M15/12 
 New Oriental Education&Tech56.6957.4654.57+0.34+0.60%1.30M15/12 

Colombia

 NameLastHighLowChg.Chg. %Vol.Time
 Goff Corp0.000600.000700.00060-0.00010-14.29%797.49K15/12 
 Ecopetrol ADR18.3618.5518.17-0.33-1.77%597.98K15/12 
 Grupo Aval6.246.416.22-0.23-3.55%417.25K15/12 
 BanColombia40.2640.5939.90-0.42-1.03%182.43K15/12 
 Tecnoglass8.5808.9108.580-0.200-2.28%7.85K15/12 
 Cementos Argos ADR10.8710.8710.87+0.06+0.57%4.81K15/12 
 Bakken Energy Corp0.0010.0010.0000.0000.00%003/10 
 Nutresa ADR6.996.996.990.000.00%026/10 
 Inversiones Suramericana ADR19.4919.4919.300.000.00%029/11 
 Interconnection Electric100.00100.00100.00+0.00+0.00%013/12 

Cyprus

 NameLastHighLowChg.Chg. %Vol.Time
 QIWI14.5314.8414.33-0.34-2.29%215.91K15/12 
 Polymetal International ADR11.2511.2511.25+0.74+7.04%0.20K15/12 
 Polymetal International10.010.210.00.00.00%007/12 
 Prosafe2.00002.00002.00000.00000.00%024/11 
 Prosafe ADR1.9001.9001.9000.0000.00%007/12 

Denmark

 NameLastHighLowChg.Chg. %Vol.Time
 Novo Nordisk ADR46.5046.9246.34-0.27-0.58%2.97M15/12 
 LiqTech International Inc1.43001.53001.3790-0.0300-2.05%203.51K15/12 
 AP Moeller-Maersk AS6.636.726.61-0.16-2.36%123.35K15/12 
 Canamed4pets0.000400.000400.00040+0.00020+100.00%100.00K15/12 
 Carlsberg AS21.5921.8021.59-0.30-1.37%97.39K15/12 
 Ascendis Pharma AS65.2366.3962.02+1.71+2.69%90.33K15/12 
 Danske Bank A/S ADR10.4610.5410.43-0.14-1.27%75.63K15/12 
 Genmab AS16.0316.1315.95-0.18-1.11%46.64K15/12 
 Forward Pharma A S0.881.010.88-0.09-9.09%38.82K15/12 
 Novozymes AS44.1944.6644.17-1.23-2.71%36.16K15/12 
 DSV36.9437.1536.83-0.98-2.60%34.64K15/12 
 Vestas Wind Systems AS26.3326.4526.24-0.33-1.24%25.95K15/12 
 Coloplast A9.499.559.43-0.10-1.04%24.89K15/12 
 Iss ADR14.2814.4414.06+0.25+1.78%18.13K14/12 
 CHR Hansen Holding AS44.6744.9244.64-0.65-1.43%12.73K15/12 
 H Lundbeck AS43.23043.63043.150+0.155+0.36%2.91K15/12 
 Zealand Pharma ADR13.2013.4213.20+0.12+0.92%2.34K15/12 
 Dong Energy ADR23.4023.4022.85+0.02+0.09%0.44K15/12 
 Vestas Wind79.190079.325079.1900-0.9600-1.20%0.41K15/12 
 Torm A6.1516.1516.151-0.169-2.67%0.11K15/12 

Finland

 NameLastHighLowChg.Chg. %Vol.Time
 Nokia ADR5.9406.0105.890-0.090-1.49%17.80M15/12 
 Stora Enso Oyj PK11.8411.9811.80-0.09-0.75%321.35K15/12 
 Sampo OYJ21.9422.0821.88+0.07+0.32%111.69K15/12 
 Kone Oyj ADR23.8324.0123.82-0.58-2.38%21.43K15/12 
 UPM-Kymmene Corp25.7625.9425.74-0.12-0.46%15.41K15/12 
 KONE Oyj47.850048.200047.5300-0.3600-0.75%4.27K15/12 
 Metso Corporation6.416.496.41-0.09-1.38%2.93K15/12 
 Fortum ADR4.4924.4934.480+0.343+8.25%0.81K15/12 
 Nokian Tyres ADR15.1215.1315.13-0.28-1.79%0.81K15/12 
 Uponor10.3510.3510.35+0.14+1.34%0.78K15/12 
 Neste40.2040.2040.20-0.78-1.90%0.53K15/12 
 Wartsila ADR3.203.243.200.000.00%020/11 
 Tieto ADR00000.00%030/11 
 Outokumpu ADR2.002.002.00-0.03-1.48%010/12 
 Outotec ADR4.914.914.91+0.17+3.59%029/03 
 Orion ADR16.3516.3516.350.000.00%012/12 
 Konecranes ADR6.6506.6506.650-0.770-10.38%029/11 
 Kesko ADR26.34026.34026.3400.0000.00%016/10 
 Amer Sports ADR22.20022.20022.090+0.000+0.00%013/12 
 Poyry Oyj8.68.68.6+0.0+0.00%010/11 

France

 NameLastHighLowChg.Chg. %Vol.Time
 Sanofi ADR44.0544.2744.00-0.84-1.87%1.35M15/12 
 Engie ADR14.4714.5314.40+0.04+0.24%1.25M15/12 
 Total ADR54.36055.14054.214-0.563-1.03%1.06M15/12 
 Schneider Electric SA13.62013.79013.620-0.570-4.02%947.02K15/12 
 Societe Generale ADR6.72006.78006.7000-0.1700-2.47%582.82K15/12 
 Talend35.1136.1034.87-0.51-1.43%577.66K15/12 
 Danone PK14.3614.4714.36-0.17-1.17%574.98K15/12 
 Criteo Sa23.5824.4423.42-1.04-4.22%510.46K15/12 
 BNP Paribas ADR23.31023.51023.280-0.530-2.22%452.56K15/12 
 Orange ADR16.3216.4416.29-0.14-0.85%381.55K15/12 
 Carrefour SA PK3.303.343.30-0.10-2.94%371.42K15/12 
 Axa ADR21.4921.6621.49-0.35-1.60%364.64K15/12 
 DBV Technologies15.2615.3714.56-0.12-0.78%314.36K15/12 
 Compagnie Saint-Gobain ADR6.636.696.62-0.20-2.86%280.52K15/12 
 Credit Agricole SA PK5.6405.6805.640-0.100-1.74%226.28K15/12 
 Louis Vuitton ADR56.45057.17156.450-1.505-2.60%183.87K15/12 
 Sequans Communications0.9901.0200.990-0.020-1.98%183.87K15/12 
 L’Air Liquide24.0524.2624.05-0.18-0.76%152.49K15/12 
 Hermes International SA54.64555.01054.645-1.075-1.93%141.01K15/12 
 Safran SA30.34030.64030.340-0.500-1.62%139.46K15/12 

Germany

 NameLastHighLowChg.Chg. %Vol.Time
 Deutsche Bank AG8.808.928.75-0.07-0.79%4.71M15/12 
 Affimed NV3.4103.7303.370-0.320-8.58%1.20M15/12 
 Fresenius Medical Care ADR33.9934.2533.83-0.68-1.96%1.02M15/12 
 Bayer AG PK17.8118.1317.77-0.41-2.25%890.01K15/12 
 BASF ADR16.8816.9916.84-0.18-1.06%836.83K15/12 
 Infineon ADR19.7320.0119.73-0.56-2.76%775.94K15/12 
 SAP ADR100.99102.08100.80-2.47-2.39%673.46K15/12 
 Deutsche Post AG28.1428.3928.03-0.53-1.85%635.54K15/12 
 Daimler ADR13.2713.4313.25-0.14-1.08%560.20K15/12 
 Fuchs Petrolub ADR9.889.959.76-0.28-2.76%410.83K15/12 
 Allianz ADR19.8319.9419.74-0.13-0.65%389.82K15/12 
 RWE AG PK21.9922.0421.85-0.27-1.19%345.73K15/12 
 Siemens ADR56.3456.7356.27-0.53-0.93%280.89K15/12 
 Volkswagen 10 Pref ADR16.4016.7116.38-0.50-2.94%257.06K15/12 
 Continental AG PK13.7113.9513.71-0.42-2.97%219.80K15/12 
 Trivago6.256.335.97+0.15+2.46%214.34K15/12 
 Deutsche Boerse ADR11.9612.0311.96-0.26-2.09%185.19K15/12 
 Commerzbank AG PK7.4407.5007.370-0.290-3.75%149.54K15/12 
 Deutsche Telekom ADR16.9217.0416.92-0.14-0.79%140.56K15/12 
 ProSiebenSat1 Media AG4.494.544.48-0.04-0.88%139.50K15/12 

Greece

 NameLastHighLowChg.Chg. %Vol.Time
 DryShips6.036.155.70+0.20+3.43%1.20M15/12 
 Aegean Marine Petroleum0.03340.03500.0288+0.0045+15.66%798.81K15/12 
 Star Bulk Carriers9.800010.00509.5600+0.0700+0.72%667.15K15/12 
 Capital Product Partners2.3302.3702.310-0.050-2.10%663.04K15/12 
 Diana Containerships0.71000.77590.7050-0.0420-5.59%504.47K15/12 
 FreeSeas0.00320.00340.0024+0.0012+62.25%368.12K15/12 
 Top Ships1.02911.05000.9950+0.0191+1.89%293.47K15/12 
 Diana Shipping3.2503.3503.180-0.080-2.40%252.16K15/12 
 Globus Maritime3.53003.62003.2101+0.0600+1.73%227.50K15/12 
 Pyxis Tankers Inc1.19001.21351.1200+0.0600+5.31%168.45K15/12 
 Tsakos Energy3.2303.2503.1550.0000.00%152.91K15/12 
 Euroseas0.7600.8460.750-0.080-9.52%150.23K15/12 
 Eurobank Ergasias0.2850.2910.285-0.005-1.69%113.56K15/12 
 Danaos0.8600.8800.826-0.014-1.62%79.21K15/12 
 Seanergy Maritime0.6190.6300.545+0.017+2.82%64.45K15/12 
 StealthGas3.2203.3003.220-0.080-2.42%62.56K15/12 
 Alpha Bank0.3180.3240.318-0.006-1.85%42.08K15/12 
 Tsakos Energy Pref E20.28420.66520.200-0.106-0.52%14.66K15/12 
 Greek Org of Football Prognostics4.7384.7804.710-0.074-1.54%14.01K15/12 
 EuroDry8.629.158.55-0.30-3.36%9.81K15/12 

Hong Kong

 NameLastHighLowChg.Chg. %Vol.Time
 China Unicom Hong Kong ADR11.1011.1711.08-0.21-1.86%5.42M15/12 
 Melco Resorts & Entertainment17.5818.0317.56-0.40-2.22%2.20M15/12 
 China Mobile ADR47.5748.0747.24-1.60-3.25%1.01M15/12 
 Seaspan9.249.559.21-0.16-1.70%688.08K15/12 
 Hutchison China MediTech33.8934.4833.09-0.11-0.32%671.69K15/12 
 AIA ADR32.5533.1032.31-0.24-0.73%566.77K15/12 
 First Pacific Company1.8701.9401.860+0.015+0.81%538.21K15/12 
 CK Hutchison ADR10.0910.1410.06+0.07+0.70%403.71K15/12 
 China Cord Blood6.0006.0705.820-0.030-0.50%328.64K15/12 
 Sky Solar Holdings Adr Rep 80.6580.6600.582-0.014-2.08%144.72K15/12 
 Value Partners0.7490.7600.731+0.004+0.59%119.99K15/12 
 CLP Holdings11.2211.3311.20+0.07+0.67%111.10K15/12 
 Hong Kong & China Gas Co2.0902.0902.040+0.020+0.97%50.08K15/12 
 Hang Seng Bank22.7822.9522.33-0.27-1.17%47.75K15/12 
 Geely Automobile1.86001.89001.8260+0.0080+0.43%41.80K15/12 
 Sun Hung Kai Properties14.4914.6314.49-0.17-1.19%40.16K15/12 
 VTech ADR8.859.018.78+0.01+0.06%37.24K15/12 
 BOC Hong Kong Holdings76.3276.7576.14-0.68-0.88%36.73K15/12 
 AIA Group8.058.128.05-0.05-0.62%36.09K15/12 
 HKT ADR15.3415.3414.85-0.15-0.97%35.94K15/12 

Hungary

 NameLastHighLowChg.Chg. %Vol.Time
 Magyar Telekom Plc7.617.797.58-0.12-1.58%1.89K15/12 
 MOL ADR6.06.06.0+0.0+0.00%012/12 

India

 NameLastHighLowChg.Chg. %Vol.Time
 Infosys ADR9.8910.019.87+0.02+0.20%7.80M15/12 
 ICICI Bank ADR9.819.889.73+0.03+0.31%5.47M15/12 
 Tata Motors ADR11.5311.6911.43-0.05-0.43%1.06M15/12 
 HDFC Bank ADR100.44100.8899.09-0.32-0.32%784.95K15/12 
 MakeMyTrip25.0125.9724.64-1.19-4.54%718.31K15/12 
 Wipro ADR5.195.215.15-0.13-2.44%684.89K15/12 
 Vedanta Ltd11.1311.2611.05-0.06-0.54%398.99K15/12 
 Eros8.2008.3508.080+0.010+0.12%264.54K15/12 
 Dr Reddys Labs36.6137.0036.06+0.01+0.03%242.52K15/12 
 WNS Holdings45.16046.52044.840-1.580-3.38%175.43K15/12 
 Sify1.5901.6901.580-0.030-1.85%159.74K15/12 
 Yatra Online4.164.254.11-0.10-2.35%140.08K15/12 
 Azure Power Global10.4010.509.90+0.45+4.52%19.21K15/12 
 Mahanagar Telephone Nigam PK0.3000.3000.281-0.040-11.76%7.10K15/12 
 UltraTech Cement ADR00000.00%030/11 
 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 

Indonesia

 NameLastHighLowChg.Chg. %Vol.Time
 PT Telekomunikasi Indonesia B25.78026.69025.700-1.040-3.88%1.21M15/12 
 Bank Rakyat12.6512.6612.46+0.06+0.48%33.14K15/12 
 PT Bank Mandiri Persero TBK10.3210.4210.30-0.29-2.73%23.63K15/12 
 Astra Int11.5311.6211.29-0.10-0.90%23.07K15/12 
 Semen Persero15.4315.7015.33-0.31-1.97%19.34K15/12 
 PT XL Axiata Tbk ADR2.562.602.56+0.01+0.39%18.93K15/12 
 Bank Central Asia ADR44.550045.170044.3000-0.9400-2.07%1.28K15/12 
 PT Kalba Farma IDR20.0020.2920.00-0.24-1.21%0.38K15/12 
 Aneka Tambang ADR5.345.345.34+0.12+2.30%012/09 
 Medco Energi ADR5.395.395.390.000.00%006/09 
 Indo Tambangraya Megah ADR2.752.752.750.6631.58%003/04 
 Bumi Serpong Damai ADR25252500.00%012/09 
 Adaro Energy ADR4.634.634.63+0.00+0.00%005/12 
 Unilever Indonesia ADR61.0061.0060.280.000.00%013/12 
 PT United Tractors40.2940.2940.290.000.00%008/12 
 Telekomunikasi0.2700.2710.254+0.000+0.00%014/12 
 PT Media Nusantara Citra TBK5.265.265.260.000.00%027/10 
 Vale Indonesia0.20000.20000.20000.00000.00%012/12 
 PT Indofood Sukses Makmur TBK24.070024.070024.0700+0.0000+0.00%014/12 
 Bank Mandiri Persero0.50000.51000.50000.00000.00%012/12 

Ireland

 NameLastHighLowChg.Chg. %Vol.Time
 Medtronic93.7294.7693.12-1.78-1.86%6.34M15/12 
 Johnson Controls31.9732.4431.65+0.09+0.28%4.70M15/12 
 Endo Int10.1911.1210.16-0.95-8.53%4.58M15/12 
 Allergan148.23150.39147.68-2.63-1.74%3.57M15/12 
 Amarin16.06016.75016.000-0.630-3.77%3.35M15/12 
 Seagate38.5539.4038.37-0.85-2.16%3.25M15/12 
 Eaton70.5871.2569.93-0.22-0.31%2.82M15/12 
 Accenture155.53158.64155.12-4.72-2.95%2.34M15/12 
 Shire ADR174.95176.56174.73-1.74-0.98%2.11M15/12 
 Adient18.1619.2517.80-0.34-1.84%1.85M15/12 
 Aptiv65.9567.4065.74-0.74-1.11%1.75M15/12 
 Ingersoll-Rand95.9797.9095.55-1.31-1.35%1.69M15/12 
 Perrigo56.9958.2356.88-1.52-2.60%1.58M15/12 
 Horizon Pharma19.9319.9919.45+0.05+0.25%1.37M15/12 
 Alkermes Plc32.8233.6632.26-0.95-2.81%1.28M15/12 
 AerCap Holdings NV46.7547.7046.68-0.87-1.83%1.04M15/12 
 CRH ADR25.5025.7525.43-0.09-0.35%1.02M15/12 
 Jazz Pharma140.56143.00138.64-1.54-1.08%784.50K15/12 
 Allegion PLC86.3587.8885.50-0.88-1.01%638.90K15/12 
 Prothena11.7111.8511.360.000.00%363.07K15/12 

Israel

 NameLastHighLowChg.Chg. %Vol.Time
 Teva ADR18.4619.1618.28-0.56-2.94%9.61M15/12 
 Rewalk Robotics0.210.220.200.000.48%2.57M15/12 
 Wix.Com Ltd87.2088.0885.27+0.23+0.26%1.08M15/12 
 Check Point Software107.42109.29106.91-1.02-0.94%761.52K15/12 
 Foamix Pharma3.984.083.95-0.02-0.50%645.44K15/12 
 Ceragon3.8904.0303.850-0.140-3.47%563.20K15/12 
 Mellanox90.8392.7789.25+0.22+0.24%533.89K15/12 
 Mazor58.3158.3858.28-0.04-0.07%513.81K15/12 
 Cyberark Software73.9776.8573.83-2.88-3.75%496.52K15/12 
 InspireMD0.17360.17980.1710-0.0046-2.58%480.28K15/12 
 Kornit Digital Ltd17.8219.2417.34-1.16-6.11%396.67K15/12 
 Pluristem0.85000.92000.8500-0.0300-3.41%390.22K15/12 
 BioLineRx0.6190.6400.610-0.021-3.28%327.43K15/12 
 Tower14.98015.33014.820-0.020-0.13%247.26K15/12 
 Caesarstone14.67014.86014.300+0.110+0.76%246.74K15/12 
 Nice ADR111.68112.99110.91-1.04-0.92%235.57K15/12 
 SolarEdge Technologies Inc38.3338.8237.65-0.20-0.52%231.48K15/12 
 OWC Pharma0.13810.14240.1350-0.0009-0.68%224.06K15/12 
 Orbotech Ltd58.1858.7558.03-0.48-0.82%559.03K15/12 
 Ability2.242.302.11+0.04+1.82%189.16K15/12 

Italy

 NameLastHighLowChg.Chg. %Vol.Time
 ENEL Societa per Azioni5.5905.6505.590-0.070-1.24%1.25M15/12 
 UniCredit ADR6.0206.0505.980-0.165-2.67%648.38K15/12 
 Ferrari NV101.49102.83101.10-2.61-2.51%622.79K15/12 
 Intesa Sanpaolo SpA PK13.48013.73013.480-0.310-2.25%419.85K15/12 
 ENI ADR31.6832.1031.62-0.56-1.74%198.45K15/12 
 Telecom Italia ADR6.2506.3306.210-0.120-1.88%153.68K15/12 
 Mediobanca ADR8.538.598.490.010.06%92.90K15/12 
 Telecom Italia A5.2805.4005.250-0.110-2.04%81.36K15/12 
 Atlantia SPA10.1410.2710.14-0.20-1.98%51.29K15/12 
 Prysmian SPA9.249.379.24-0.23-2.38%49.33K15/12 
 Prada Spa PK6.556.616.50-0.09-1.31%46.21K15/12 
 Salini Impregilo ADR3.0683.0683.003-0.052-1.67%20.45K15/12 
 Terna Rete Elettrica Nazionale17.3217.4917.29-0.01-0.06%16.00K15/12 
 Saipem ADR7.85008.08007.8500-0.1300-1.63%10.45K15/12 
 Leonardo ADR4.574.574.53+0.03+0.55%8.32K15/12 
 Luxottica ADR58.1558.7358.10-0.30-0.51%7.56K15/12 
 Great Wall Bldrs0.00050.00050.0005+0.0000+0.00%4.75K15/12 
 Azimut ADR24.5124.8424.51-0.40-1.60%3.73K15/12 
 Salvatore Ferragamo ADR10.3810.3910.00+0.05+0.48%2.40K15/12 
 Davide Campari-Milano SpA8.5008.7208.500-0.300-3.41%1.57K15/12 

Japan

 NameLastHighLowChg.Chg. %Vol.Time
 Takeda Pharma ADR17.1717.7817.12-0.27-1.55%7.46M15/12 
 Sumitomo Mitsui Financial ADR6.826.866.80-0.03-0.44%2.72M15/12 
 Mitsubishi UFJ Financial ADR5.0505.1305.030-0.090-1.75%1.53M15/12 
 Takeda Pharmaceutical34.54034.63034.395-0.320-0.92%1.43M15/12 
 Mizuho Financial ADR3.0803.1303.075-0.020-0.65%1.14M15/12 
 Fanuc Corporation14.7314.9514.71-0.47-3.12%912.98K15/12 
 Unicharm Corp6.3106.3806.245+0.010+0.16%869.19K15/12 
 Honda Motor ADR26.9127.1126.86-0.32-1.18%771.24K15/12 
 Sony ADR51.2951.9151.15-0.91-1.74%750.60K15/12 
 Mitsubishi Electric ADR22.6522.8222.64-0.59-2.54%455.84K15/12 
 NTT Docomo ADR22.4922.6422.41-0.03-0.13%437.41K15/12 
 Nomura ADR4.0104.0603.980-0.040-0.99%395.68K15/12 
 Canon ADR27.5827.7427.54-0.21-0.76%389.70K15/12 
 KDDI Corp PK11.5211.5711.51-0.07-0.56%360.51K15/12 
 Nintendo ADR35.1235.3235.05-0.84-2.35%355.85K15/12 
 Sysmex Corp24.865025.200024.8300-0.2350-0.94%351.57K15/12 
 Toray Industries ADR14.1914.3614.19-0.35-2.44%288.98K15/12 
 SoftBank Group37.3337.6537.25-2.72-6.79%240.30K15/12 
 Sumitomo Mitsui Trust Holdings PK3.6603.7503.660-0.080-2.14%232.42K15/12 
 Panasonic Corp PK9.599.679.59-0.09-0.93%201.50K15/12 

Luxembourg

 NameLastHighLowChg.Chg. %Vol.Time
 ArcelorMittal ADR21.65021.99021.570-0.530-2.39%1.75M15/12 
 Tenaris ADR22.21022.83022.130-0.810-3.52%1.50M15/12 
 Intelsat Sa23.00023.89922.681-0.270-1.16%1.09M15/12 
 Spotify Tech125.68127.40122.24+0.13+0.10%917.01K15/12 
 Orion Engineered Carbons24.4024.7324.04-0.38-1.53%348.08K15/12 
 Adecoagro SA7.057.237.01-0.04-0.56%321.76K15/12 
 Atento SA4.274.364.10+0.13+3.14%269.61K15/12 
 Ternium ADR28.3328.7027.99-0.35-1.22%243.31K15/12 
 MagnaChip6.787.036.73-0.26-3.69%201.38K15/12 
 Globant SA55.2356.2755.01-1.11-1.97%171.88K15/12 
 Corporacion America Airports7.017.106.94-0.10-1.41%135.64K15/12 
 Altisource Portfolio Solutions21.4623.1021.15-0.70-3.16%130.09K15/12 
 Ardagh Group11.7312.1111.36+0.39+3.44%77.54K15/12 
 Nexa Resources11.8811.9611.61-0.03-0.25%48.62K15/12 
 BM European Value ADR15.0815.1014.91-0.19-1.24%9.83K15/12 
 Millicom Int Cellular60.750061.170060.7500-0.0100-0.02%1.48K15/12 
 Aperam PK26.8326.8326.83-0.80-2.90%0.28K15/12 
 RTL ADR5.695.695.69+0.48+9.21%0.20K15/12 
 Aperam54.3554.3554.350.000.00%005/01 
 ArcelorMittal21.91821.91821.9180.0000.00%012/12 

Malaysia

 NameLastHighLowChg.Chg. %Vol.Time
 Genting Berhad7.507.907.10-0.20-2.60%37.57K15/12 
 Top Glove ADR5.345.345.34+0.01+0.19%5.00K15/12 
 Tenaga Nasional Berhad12.53012.53012.330+0.469+3.89%4.39K15/12 
 Malayan Banking Berhad4.5694.5694.380-0.411-8.26%0.34K15/12 
 Selangor Properties ADR00000.00%030/11 
 Genting Malaysia ADR30.0030.0030.000.000.00%020/08 
 Boustead ADR11100.00%011:00:00 
 Vitaxel0.20000.20000.20000.00000.00%016/10 
 Prime Global Capital0.03000.03000.03000.00000.00%008/05 
 IGS Capital1.75002.00001.7500+0.0000+0.00%006/09 
 Median Group0.00600.00610.00600.00000.00%014/12 
 Sime Darby0.35000.35000.35000.00000.00%028/11 

Mexico

 NameLastHighLowChg.Chg. %Vol.Time
 Cemex ADR4.654.704.52+0.03+0.65%14.81M15/12 
 America Movil ADR14.2014.2413.90-0.03-0.21%1.75M15/12 
 Santander Mexico B ADR6.176.236.09-0.04-0.64%1.14M15/12 
 Grupo Televisa ADR13.4213.7413.03+0.12+0.90%870.99K15/12 
 Vuela5.665.925.63-0.27-4.55%509.54K15/12 
 Alumifuel Pwr Corp.0.000100.000100.000100.000000.00%283.00K15/12 
 Fomento Economico Mexicano83.6584.9683.42-0.96-1.13%270.35K15/12 
 Wal-Mart De Mexico23.8324.4523.83-0.69-2.81%170.86K15/12 
 Kimberly-Clark de Mexico7.407.497.05-0.05-0.67%155.10K15/12 
 Aeroportuario del Centro Norte33.8234.2933.62-0.77-2.23%105.31K15/12 
 GAP ADR70.8673.0370.51-0.40-0.56%70.27K15/12 
 Grupo Aeroportuario Sureste ADR144.99149.34143.83-0.88-0.60%68.75K15/12 
 Coca Cola Femsa ADR60.2561.0259.79-0.38-0.63%47.58K15/12 
 Desarrolladora Homex0.0060.0060.006+0.001+20.00%42.41K15/12 
 Industrias Bachoco ADR39.0740.1838.90-1.24-3.08%33.71K15/12 
 America Movil ADR A14.0214.0213.89-0.11-0.75%15.36K15/12 
 Maxcom Telecom ADR0.270.270.27+0.03+12.50%12.89K15/12 
 Wal Mart Mexico2.40012.43402.4001-0.0599-2.44%6.83K15/12 
 Grupo Simec ADR9.079.228.85+0.02+0.22%4.05K15/12 
 Fresnillo10.49010.49010.200-0.150-1.41%1.95K15/12 

Netherlands

 NameLastHighLowChg.Chg. %Vol.Time
 VEON2.4002.5702.350-0.060-2.44%5.70M15/12 
 ING ADR11.4311.5211.38-0.13-1.12%3.69M15/12 
 Royal Dutch Shell ADR58.2359.3158.12-1.00-1.69%3.60M15/12 
 NXP77.5779.4577.28-1.26-1.60%3.19M15/12 
 Playa Hotels & Resorts6.156.645.98-0.17-2.69%2.83M15/12 
 Royal Dutch Shell B ADR59.5160.6459.40-1.06-1.75%2.07M15/12 
 Yandex28.0128.5927.48+0.11+0.39%1.85M15/12 
 Aegon ADR4.754.824.75-0.10-2.06%1.77M15/12 
 Constellium Nv7.718.297.68-0.69-8.21%1.78M15/12 
 Koninklijke Ahold ADR25.570025.700025.2400+0.1900+0.75%1.35M15/12 
 Wright Medical Group27.5227.9427.30-0.09-0.33%1.34M15/12 
 Qiagen34.6034.8934.47-0.42-1.20%1.26M15/12 
 Unilever NV ADR55.64056.09755.640-0.750-1.33%974.86K15/12 
 Koninklijke Philips ADR36.5536.8536.50-0.72-1.93%836.92K15/12 
 Core Laboratories66.3669.6066.23-3.43-4.91%801.03K15/12 
 International NV5.705.895.67-0.17-2.90%780.42K15/12 
 ASML ADR161.03164.18160.82-3.06-1.86%692.52K15/12 
 Interxion Holding NV58.1559.0657.98-1.13-1.91%364.65K15/12 
 Elastic76.6977.9075.50-0.65-0.84%296.72K15/12 
 Uniqure NV28.1428.6827.67-0.15-0.53%278.04K15/12 

New Zealand

 NameLastHighLowChg.Chg. %Vol.Time
 Spark New Zealand ADR14.3814.6014.30-0.29-1.98%8.95K15/12 
 Spark New Zealand2.93002.93002.9300+0.0020+0.07%0.24K15/12 
 New Zealand Oil Gas0.3700.3700.3700.0000.00%026/10 
 Green Cross Health1.341.351.300.000.00%028/11 
 Astika Holdings0.02300.02310.02300.00000.00%008/12 
 New Zealand Energy Corp0.00600.00600.00600.00000.00%014/12 
 Fletcher Building Ltd PK6.356.356.350.000.00%012/12 
 Summerset Group5.15.15.1+1.8+54.55%028/06 

Norway

 NameLastHighLowChg.Chg. %Vol.Time
 Equinor ADR22.1022.6322.04-0.87-3.79%1.91M15/12 
 DNB ASA ADR16.6916.8716.69-0.49-2.85%101.16K15/12 
 Telenor ASA ADR19.7119.7619.58+0.11+0.56%67.52K15/12 
 Opera5.715.835.48+0.16+2.88%64.84K15/12 
 Orkla ASA ADR8.0508.1208.030-0.090-1.11%62.65K15/12 
 Norsk Hydro ASA ADR4.5704.6444.570-0.175-3.69%54.89K15/12 
 Yara International ASA19.8920.0019.85-0.23-1.17%12.18K15/12 
 Petroleum Geo-Services ADR1.5601.5601.500-0.140-8.24%0.80K15/12 
 Equinor21.530022.420021.5300-0.3800-1.73%0.55K15/12 
 Tomra Systems ADR23.9223.9223.92-0.59-2.41%0.32K15/12 
 Hexagon Composites2.97352.97352.9735+0.0414+1.41%0.20K15/12 
 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 ADR15.2815.2815.28+0.00+0.00%013/12 
 Norwegian Finans7.82487.82487.82480.00000.00%011/12 
 Marine Harvest21.900021.900021.90000.00000.00%011/12 
 Orkla8.20008.20008.2000+0.0000+0.00%013/12 
 Telenor19.47719.55519.4300.0000.00%014/12 
 Akastor ASA1.41001.45001.41000.00000.00%014/12 

Peru

 NameLastHighLowChg.Chg. %Vol.Time
 Dana Resources0.000300.000300.000300.000000.00%3.96M15/12 
 Buenaventura Mining ADR14.7415.0914.72-0.45-2.96%1.29M15/12 
 Grana y Montero3.073.162.99-0.06-1.92%25.96K15/12 
 Cementos Pacasmayo9.5009.8909.260-0.290-2.96%12.58K15/12 
 Fossal ADR0.1000.1400.100-0.350-77.78%0.71K15/12 
 Goldsands Dev Co0.00050.00050.00050.00000.00%014/12 

Philippines

 NameLastHighLowChg.Chg. %Vol.Time
 PLDT ADR21.1621.5121.01-0.48-2.22%91.87K15/12 
 Alliance Global Group Inc11.6011.6011.60-0.07-0.56%26.57K15/12 
 D&L Industries ADR4.604.784.60-0.19-3.97%7.85K15/12 
 Robinsons Retail Holdings Inc13.9115.0013.91-0.22-1.56%3.99K15/12 
 BDO Unibank ADR25.0025.0023.530.000.00%3.83K15/12 
 Megaworld ADR17.817.817.8-0.1-0.34%0.78K15/12 
 Robinsons Land ADR7.997.997.99+0.06+0.76%0.20K14/12 
 San Miguel ADR27.0027.0027.00-1.81-6.28%0.20K15/12 
 Globe Telecom ADR37.5337.5337.53+0.73+1.98%0.17K15/12 
 Ayala ADR17.817.817.8+0.4+2.54%0.10K15/12 
 Jollibee Foods ADR22.88022.88022.880+1.880+8.95%0.10K15/12 
 Metro Pacific Invest ADR18.318.318.3+0.9+5.17%029/11 
 Manila Electric ADR13.9913.9913.99-0.62-4.24%006/09 
 Universal Robina ADR25.6125.6125.610.000.00%025/10 
 Metropolitan Bank ADR31313100.00%025/05 
 First Gen ADR5.775.775.77+0.00+0.00%027/10 
 DMCI ADR2.842.842.84+0.03+1.07%015/11 
 Cebu Air ADR7.677.677.67+0.00+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 

Poland

 NameLastHighLowChg.Chg. %Vol.Time
 Agora Holdings0.0980.1000.060-0.002-2.00%62.12K15/12 
 Eurocash SA4.754.754.75+0.00+0.00%007/12 
 Eurocash SA PK5.105.104.990.000.00%019/09 
 Alior Bank ADR7.07.07.0-0.7-9.09%005/08 
 Asseco Poland ADR10.9910.9910.99+0.00+0.00%017/10 
 Globe Trade Centre ADR4.194.194.190.4612.33%015/02 
 iAlbatros ADR0.00020.00020.0002-0.2998-99.93%023/05 
 Powszechna Kasa ADR12.5112.7112.51+0.00+0.00%030/11 
 Tauron Polska Energia ADR00000.00%030/11 

Portugal

 NameLastHighLowChg.Chg. %Vol.Time
 Pharol SGPS ADR0.1780.1810.152-0.007-3.86%1.13M15/12 
 Galp Energa7.967.987.92-0.01-0.06%82.16K15/12 
 EDP Energias de Portugal ADR34.8835.1634.88-0.26-0.74%6.64K15/12 
 Jeronimo Martins SGPS SA ADR23.6023.6023.600.000.00%007/12 
 Banco BPI ADR33300.00%020/04 
 Banco Comercial Portugues ADR2.182.182.18-0.51-18.96%023/05 

Russia

 NameLastHighLowChg.Chg. %Vol.Time
 Sberbank10.99011.36010.945-0.360-3.17%9.59M15/12 
 Gazprom4.6174.6574.609-0.057-1.22%7.31M15/12 
 Evraz464.40478.10461.20-18.90-3.91%2.89M15/12 
 Rosneft6.1926.2886.178+0.010+0.16%2.89M15/12 
 Mobil’nye Telesistemy ADR7.117.267.07-0.15-2.07%2.48M15/12 
 RusHydro ADR0.67800.69900.6760-0.0190-2.73%2.47M15/12 
 JSC VTB Bank DRC1.1851.2061.167-0.003-0.25%1.43M15/12 
 JSC MMC Norilsk Nickel ADR19.6419.8019.60-0.13-0.66%1.43M15/12 
 Lukoil DRC76.0077.2475.84-0.76-0.99%1.21M15/12 
 Gruppa LSR DRC1.8761.9041.822-0.050-2.60%621.35K15/12 
 Magnit DRC13.4413.9113.34-0.07-0.52%554.26K15/12 
 Sberbank10.96511.15010.860-0.475-4.15%471.37K15/12 
 Amur Minerals2.8172.8172.817-0.007-0.27%425.13K15/12 
 Surgutneftegaz ADR4.134.184.12-0.03-0.82%413.61K15/12 
 Gazprom4.6304.6604.610-0.076-1.61%407.36K15/12 
 Lenta Ltd3.063.103.02+0.01+0.33%400.28K15/12 
 PhosAgro OAO12.90012.96012.8100.0000.00%386.00K15/12 
 Tatneft ADR65.3266.0864.80-0.52-0.79%239.60K15/12 
 Novolipetsk DRC22.7222.9622.51-0.22-0.96%156.99K15/12 
 Novatek DRC172.20173.20167.60+2.80+1.65%156.67K15/12 

Singapore

 NameLastHighLowChg.Chg. %Vol.Time
 Flex7.737.957.72-0.13-1.65%6.28M15/12 
 Sea11.8712.3211.76-0.29-2.38%650.85K15/12 
 Kulicke&Soffa19.5920.0719.58-0.41-2.05%368.13K15/12 
 Asian Pay Television Trust0.10500.10500.1050-0.0155-12.86%143.11K15/12 
 Singapore Telecommunications PK21.89022.03521.740-0.430-1.93%142.65K15/12 
 Wave Life Sciences Ltd49.4350.9847.61-0.44-0.88%126.02K15/12 
 DBS Group Holdings ADR68.1669.4168.12-1.56-2.24%67.08K15/12 
 China Yuchai12.7613.2112.74-0.22-1.69%51.86K15/12 
 United Overseas Bank ADR34.8835.3734.87-1.24-3.42%44.44K15/12 
 City Developments5.856.035.85-0.12-2.01%41.88K15/12 
 Volitionrx Ltd2.1002.1502.070-0.010-0.47%37.32K15/12 
 Overseas Chinese Banking ADR15.9316.1315.89-0.76-4.53%24.91K15/12 
 Aslan Pharma ADR4.354.994.20-0.42-8.80%8.38K15/12 
 Kenon Holdings15.4715.6415.35-0.22-1.39%3.75K15/12 
 IGG Inc1.301.321.30-0.02-1.52%2.58K15/12 
 Singapore Exchange ADR77.4878.0777.48-1.03-1.31%2.02K15/12 
 Grindrod Shipping5.875.875.50+0.05+0.88%1.77K15/12 
 CSE Global ADR3.113.113.11+0.03+0.97%1.01K14/12 
 Keppel Corporation8.678.778.67-0.03-0.34%0.85K15/12 
 Golden Agri-Resources18.7518.7618.76+0.24+1.32%0.80K15/12 

South Africa

 NameLastHighLowChg.Chg. %Vol.Time
 Gold Fields ADR3.2203.2903.190-0.040-1.23%3.10M15/12 
 AngloGold Ashanti ADR11.8511.9611.69-0.12-1.00%2.81M15/12 
 Harmony Gold Mining1.6001.6401.550-0.050-3.03%1.75M15/12 
 Sibanye Gold ADR2.802.832.74-0.04-1.41%1.66M15/12 
 Naspers ADR39.4139.8938.69-0.36-0.92%813.03K15/12 
 Net 1 UEPS4.865.144.84-0.28-5.45%515.83K15/12 
 Aspen Pharmacare ADR8.8358.9708.800-0.775-8.06%152.43K15/12 
 Mix Telemats15.80016.32015.450-0.510-3.13%123.20K15/12 
 Sasol ADR29.1929.6729.18-0.65-2.18%94.91K15/12 
 Woolworths Holdings Ltd PK3.623.703.62-0.23-6.02%81.10K15/12 
 Vodacom Group Ltd PK8.558.658.50-0.12-1.44%55.11K15/12 
 Impala Platinum Holdings Ltd PK2.5002.5002.400-0.150-5.66%54.86K15/12 
 Sanlam Ltd PK10.37510.55010.350-0.045-0.43%45.80K15/12 
 MTN Group Ltd PK5.865.935.84-0.08-1.35%45.23K15/12 
 Sappi Ltd ADR5.3145.3605.270-0.306-5.44%43.33K15/12 
 Standard Bank Group Ltd PK11.9212.1611.87-0.35-2.85%24.89K15/12 
 Life Healthcare Group Holdings6.917.006.90-0.16-2.26%24.32K15/12 
 DRDGOLD ADR2.0702.1402.050-0.040-1.90%20.70K15/12 
 Imperial Holdings Ltd PK4.584.584.23-0.03-0.65%16.42K15/12 
 Shoprite Holdings Ltd PK13.0113.1512.95-0.53-3.91%11.53K15/12 

South Korea

 NameLastHighLowChg.Chg. %Vol.Time
 KT15.0215.1514.91-0.02-0.13%499.59K15/12 
 SK Telecom ADR27.4627.5427.35-0.09-0.33%306.39K15/12 
 LG Display7.897.997.83-0.22-2.71%281.81K15/12 
 Korea Electric Power14.3314.3714.19+0.13+0.92%255.17K15/12 
 Shinhan35.7836.0935.24+0.03+0.08%150.73K15/12 
 KB Financial42.2042.6941.82+0.14+0.33%113.18K15/12 
 POSCO55.3356.3255.10-1.08-1.91%104.09K15/12 
 Hanwha Q Cells Co9.7409.7509.7000.0000.00%38.08K15/12 
 Gravity Co39.50039.99038.000+2.090+5.59%23.71K15/12 
 Woori Bank41.27041.64041.270-0.170-0.41%11.22K15/12 
 Samsung Electronics Co2,210.002,210.002,210.000.000.00%020/01 
 Hyundai Motor89.0089.0089.000.000.00%015/11 
 Hyundai Motor ADR00000.00%030/11 
 Hyundai Motor Pref ADR00000.00%030/11 
 KTG ADR00000.00%030/11 
 Samsung Electronics Co Ltd DRC Pref00000.00%030/11 
 Webzen ADR4.994.994.99+0.00+0.00%030/11 

Spain

 NameLastHighLowChg.Chg. %Vol.Time
 Santander ADR4.5404.5904.520-0.040-0.87%6.16M15/12 
 Telefonica ADR8.7608.8108.700-0.100-1.13%5.34M15/12 
 Banco Bilbao ADR5.275.305.23-0.04-0.75%4.28M15/12 
 Caixabank ADR1.221.231.20-0.01-0.81%1.57M15/12 
 Iberdrola SA31.6631.9031.52-0.18-0.57%685.70K15/12 
 Grifols ADR18.8819.1218.82-0.21-1.10%441.48K15/12 
 Industria de Diseno Textil13.7513.9313.75-0.36-2.59%320.70K15/12 
 Repsol SA16.5716.7916.51-0.33-1.92%275.39K15/12 
 Red Electrica ADR11.39011.46011.330-0.060-0.52%149.50K15/12 
 ACS Actividades Construccion ADR7.477.567.47-0.06-0.80%143.34K15/12 
 Naturgy Energy ADR5.175.205.15-0.05-0.96%32.17K15/12 
 Amadeus IT Holding SA PK70.0171.1170.00-2.02-2.80%31.15K15/12 
 Ferrovial21.0921.1720.16+0.79+3.89%16.43K15/12 
 Enagas SA14.55014.64014.420-0.110-0.75%15.88K15/12 
 Grifols ADR13.2013.2013.20-0.70-5.04%3.19K15/12 
 Indra Sistemas SA4.854.854.850.000.00%2.01K15/12 
 Ebro Foods ADR19.5919.6019.60-0.20-1.04%0.87K15/12 
 Bankia3.07003.07003.0700-0.0800-2.54%0.40K15/12 
 Banco debadell ADR2.442.442.44+0.02+0.83%0.20K15/12 
 Bankinter ADR7.827.827.820.000.00%012/12 

Sweden

 NameLastHighLowChg.Chg. %Vol.Time
 LM Ericsson B ADR8.989.138.97-0.22-2.39%6.26M15/12 
 Veoneer27.970028.820026.1000-0.1700-0.60%1.52M15/12 
 Autoliv73.8176.0873.59-2.26-2.97%679.66K15/12 
 Nordea Bank ADR8.608.668.58+0.01+0.17%614.87K15/12 
 Atlas Copco AB22.9623.2522.95-0.60-2.57%578.74K15/12 
 Sandvik AB ADR14.1014.3514.10-0.21-1.47%374.28K15/12 
 Assa Abloy AB8.879.028.86-0.20-2.21%304.52K15/12 
 Svenska Handelsbanken PK5.625.655.59+0.01+0.27%155.42K15/12 
 Hennes & Mauritz AB3.373.413.37-0.01-0.15%89.94K15/12 
 LM Ericsson B9.00009.08979.0000-0.1500-1.64%82.18K15/12 
 Volvo ADR12.8513.0012.85-0.10-0.77%51.57K15/12 
 Skandinaviska Enskilda Banken ADR9.739.859.70-0.15-1.52%41.93K15/12 
 Alfa-Laval ADR21.3021.5021.30-0.43-1.98%39.02K15/12 
 Telia ADR9.509.549.47+0.10+1.06%37.40K15/12 
 AB SKF14.6814.8514.66-0.17-1.14%34.73K15/12 
 Swedbank AB22.5522.7222.54-0.11-0.49%18.64K15/12 
 Neonode1.7201.7301.600+0.150+9.55%10.20K15/12 
 AB Electrolux43.0343.6343.03-0.66-1.50%7.78K15/12 
 Atlas Copco ADR21.4821.7821.48-0.56-2.54%4.42K15/12 
 Svenska Cellulosa AB7.858.007.85-0.11-1.38%2.52K15/12 

Switzerland

 NameLastHighLowChg.Chg. %Vol.Time
 Transocean7.568.047.51-0.52-6.44%24.19M15/12 
 Weatherford0.430.460.42-0.03-6.82%22.09M15/12 
 Roche Holding ADR31.0931.4331.06-0.81-2.54%5.10M15/12 
 Credit Suisse ADR11.1011.2911.06-0.16-1.42%4.02M15/12 
 UBS Group12.3712.6112.35-0.18-1.43%3.09M15/12 
 ABB ADR19.4019.7619.35-0.41-2.07%2.65M15/12 
 Novartis ADR87.3987.9187.10-1.01-1.14%2.46M15/12 
 TE Connectivity73.0073.2672.52-0.58-0.79%2.28M15/12 
 Chubb128.12128.75127.45-1.03-0.80%1.59M15/12 
 STMicroelectronics ADR13.6813.8913.64-0.20-1.44%1.40M15/12 
 Nestle ADR83.5084.6183.43-1.64-1.93%1.08M15/12 
 Auris Medical0.4350.4690.415-0.017-3.76%982.52K15/12 
 Garrett Motion12.060012.160011.6000+0.0400+0.33%934.99K15/12 
 Garmin65.1466.0364.83-0.96-1.45%652.06K15/12 
 Compagnie Financiere Richemont6.2606.3956.260-0.220-3.40%649.18K15/12 
 Crispr Therapeutics32.6934.0432.42-0.75-2.24%609.20K15/12 
 Julius Baer Group7.337.447.33-0.18-2.40%575.33K15/12 
 Ferguson ADR6.116.216.10-0.19-3.02%444.83K15/12 
 Geberit ADR38.338.337.5-0.5-1.16%369.24K15/12 
 Glencore ADR7.1507.2327.150-0.255-3.44%259.72K15/12 

Taiwan

 NameLastHighLowChg.Chg. %Vol.Time
 Taiwan Semiconductor36.5337.1136.53-0.80-2.14%5.97M15/12 
 Himax3.6203.7303.590-0.050-1.36%1.27M15/12 
 ASE Industrial ADR3.833.893.79-0.01-0.26%760.81K15/12 
 United Microelectronics1.8001.8101.7750.0000.00%593.91K15/12 
 Silicon Motion33.1933.9532.16-1.24-3.60%347.73K15/12 
 AU Optronics4.0604.0954.050-0.040-0.98%251.90K15/12 
 ChipMOS Tech17.2717.5017.20-0.48-2.70%153.90K15/12 
 Chunghwa Telecom34.9234.9734.77-0.10-0.29%55.41K15/12 
 SemiLEDS3.49003.60003.4900-0.1200-3.32%8.84K15/12 
 Giga Media Ltd2.5902.5912.5800.0000.00%2.61K15/12 
 Asia Pacific Wire & Cable2.2902.2902.210+0.080+3.62%0.08K15/12 
 Cathay Financial ADR141414216.67%026/03 
 Delta Electronics ADR00000.00%030/11 
 Fubon Financial ADR10101000.00%030/01 
 Hon Hai Precision ADR00000.00%030/11 

Thailand

 NameLastHighLowChg.Chg. %Vol.Time
 Fabrinet49.1349.7548.01+0.44+0.90%573.69K15/12 
 KASIKORNBANK Public Co22.4522.6322.28-0.27-1.19%43.57K15/12 
 Siam Commercial Bank ADR16.816.816.7-0.3-2.00%6.95K15/12 
 Airports Thailand ADR18.618.618.6+0.3+1.64%0.98K15/12 
 Berli Jucker ADR16.917.516.9-0.6-3.43%0.51K14/12 
 TTW Public Company18.2518.4118.250.000.00%0.34K15/12 
 BEC World ADR1.651.651.60-0.01-0.60%0.20K14/12 
 Thanachart Capital ADR16.2616.2616.26-0.11-0.67%0.19K14/12 
 BTS ADR27.227.227.2-1.4-4.90%0.10K14/12 
 Bank Ayudhya ADR25.0125.0125.01-0.14-0.56%007/12 
 Banpu ADR11111100.00%023/10 
 Bumrungrad Hospital DRC6.156.156.150.254.24%024/01 
 CP All ADR13131218.33%012/07 
 Univanich Palm Oil ADR0.20.20.20.00.00%006/11 
 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 
 Advanced Info Service Public5.2205.2205.2200.0000.00%014/12 
 Intouch Hol6.046.046.04+0.00+0.00%014/12 
 PTT Exploration & Production8.2008.2008.2000.0000.00%008/12 
 Krung Thai Bank Public Co12.0112.0112.01+0.00+0.00%016/10 

Turkey

 NameLastHighLowChg.Chg. %Vol.Time
 Turkcell Iletisim Hizmetleri5.555.675.52-0.20-3.48%777.46K15/12 
 Akbank Turk Anonim Sirketi2.292.302.24-0.04-1.72%134.89K15/12 
 Turkiye Garanti Bankasi AS1.4041.4321.400-0.031-2.16%102.75K15/12 
 Koc Holdings AS13.2213.4113.15+0.11+0.84%46.42K15/12 
 Ford Otomoti Sanayi ADR44.2344.2744.23-0.84-1.86%0.84K15/12 
 Arcelik ADR14.6314.6314.63-0.06-0.42%0.38K15/12 
 Turkiye Halk Bankasi AS2.4502.4502.450-0.050-2.00%0.10K15/12 
 Turk Telekomunikasyon ADR1.31.31.3-0.1-5.00%0.10K15/12 
 Ulker Biskuvi Sanayi ADR00000.00%030/11 
 Turk Hava Yollari AO ADR28.628.628.60.00.00%013/12 
 Tekfen ADR777-2-22.22%023/05 
 Mondi Tire0.37850.37850.37850.00000.00%023/10 
 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 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%015/07 
 Turkiye Vakiflar Bankasi ADR7.3007.3007.300+0.000+0.00%008/12 
 Tav Havalimanlari Holding AS16.12016.12016.030+0.000+0.00%014/12 
 Koza Altin Islemeleri A S10.770010.770010.7700+0.0000+0.00%001/12 
 Anadolu Efes ADR0.7590.7590.743+0.000+0.00%011/12 
 Sisecam0.9172250.9172250.9172250.0000000.00%023/10 

United Arab Emirates

 NameLastHighLowChg.Chg. %Vol.Time
 Amira Nature Fds0.410.440.40-0.00-0.68%187.35K15/12 
 Argentum 470.00310.00310.0031+0.0009+40.91%50.00K15/12 

United Kingdom

 NameLastHighLowChg.Chg. %Vol.Time
 Lloyds Banking ADR2.5802.6202.570-0.020-0.77%25.70M15/12 
 Ensco A4.074.384.06-0.36-8.13%15.77M15/12 
 Noble Corp3.223.403.19-0.21-6.12%7.95M15/12 
 Vodafone Group ADR20.1220.1819.90+0.03+0.15%7.58M15/12 
 BP ADR38.6639.3038.54-0.63-1.60%6.39M15/12 
 TechnipFMC20.1421.2620.06-1.21-5.67%5.58M15/12 
 AstraZeneca ADR39.1539.2138.91-0.09-0.23%4.63M15/12 
 Michael Kors37.9438.4636.72+0.45+1.20%4.48M15/12 
 Axovant Sciences1.011.110.93-0.12-10.62%4.33M15/12 
 Barclays ADR7.857.937.83-0.06-0.76%4.30M15/12 
 GlaxoSmithKline ADR37.6137.6837.40-0.33-0.87%4.22M15/12 
 Fiat15.4715.8415.41-0.19-1.21%3.77M15/12 
 Mylan29.0529.9628.97-0.99-3.30%3.44M15/12 
 Avon Products1.7701.8851.740-0.070-3.80%3.52M15/12 
 Rowan9.7010.259.60-0.56-5.46%3.42M15/12 
 Travelport Worldwide15.6915.7815.67-0.01-0.06%3.27M15/12 
 Liberty Global C22.3223.0522.14-0.45-1.98%3.06M15/12 
 Rio Tinto ADR46.6847.0346.53-1.02-2.14%3.04M15/12 
 British American Tobacco ADR33.0833.4833.00-0.86-2.53%2.66M15/12 
 Ferroglobe1.851.901.77-0.03-1.60%2.65M15/12 
Continue with Google
or
Sign up with Email