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

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
 YPF Sociedad Anonima15.47015.91015.430-0.260-1.65%798.25K16/02 
 Grupo Supervielle10.630010.870010.3600-0.1900-1.76%754.66K16/02 
 Grupo Financiero Galicia ADR34.780035.700034.5900-0.6400-1.81%558.91K16/02 
 BBVA Banco Frances ADR12.6713.3212.61-0.52-3.94%408.98K16/02 
 Telecom Argentina ADR15.9516.2515.87-0.23-1.42%274.10K16/02 
 Despegar.com17.5017.6017.09+0.21+1.21%249.32K16/02 
 MercadoLibre363.10365.56360.01+3.26+0.91%243.30K16/02 
 Macro Bank56.9558.3256.35-1.16-2.00%231.90K16/02 
 Loma Negra ADR11.7412.0011.63-0.13-1.10%213.59K16/02 
 Pampa Energia ADR37.2038.5537.13-0.62-1.64%176.97K16/02 
 Transportadora Gas ADR15.66016.09015.600-0.370-2.31%160.81K16/02 
 Central Puerto10.7811.1210.72-0.27-2.44%93.63K16/02 
 Cresud SACIF13.0213.1112.87-0.12-0.91%92.58K16/02 
 Edenor ADR29.00029.14028.100+0.190+0.66%51.36K16/02 
 IRSA ADR13.9514.3313.91-0.15-1.06%32.87K16/02 
 IRSA Propiedades ADR22.75023.05722.700-0.300-1.30%1.24K16/02 

Australia

 NameLastHighLowChg.Chg. %Vol.Time
 Propanc Biopharma0.01500.01700.0140-0.0001-0.66%6.47M16/02 
 BHP Billiton Ltd ADR52.7652.7952.17+0.79+1.52%1.79M16/02 
 Tronox10.98011.02510.670+0.180+1.67%1.24M16/02 
 Naked Brand0.3850.4000.310+0.027+7.55%764.25K16/02 
 Westpac Banking ADR18.88018.89018.660+0.380+2.05%261.65K16/02 
 Telstra Corporation ADR11.3711.3911.08+0.11+0.98%164.31K16/02 
 Greenland Minerals&Energy0.0440.0500.044-0.002-4.35%144.10K16/02 
 Liquefied Natural Gas0.36500.36900.3451+0.0149+4.27%116.63K16/02 
 De Grey Mining0.080.080.08-0.01-7.23%105.00K16/02 
 Lynas1.3101.3401.270+0.149+12.83%77.50K16/02 
 National Australia Bank ADR8.688.698.62+0.13+1.52%68.22K16/02 
 AU & NZ Banking Group19.2719.3019.07+0.48+2.58%65.12K16/02 
 Immutep ADR2.19002.20002.0700+0.0200+0.92%61.82K16/02 
 Treasury Wine Estates11.550011.550011.5500-0.2800-2.37%54.00K16/02 
 Sonic Healthcare ADR16.9717.0116.72+0.19+1.13%48.40K16/02 
 Wesfarmers ADR11.91511.95011.845+0.160+1.36%46.51K16/02 
 Prana1.61501.65001.5900+0.0550+3.53%45.72K16/02 
 ANZ Banking Group19.260019.285019.2600+0.3100+1.64%45.00K16/02 
 BHP Billiton Ltd26.000026.000026.0000+0.0000+0.00%41.26K16/02 
 First Graphene0.1200.1200.118+0.002+1.69%38.64K16/02 

Austria

 NameLastHighLowChg.Chg. %Vol.Time
 Erste Group Bank AG PK18.1418.1617.97+0.84+4.86%32.58K16/02 
 Wienerberger Baustoffindustrie4.7304.8004.710+0.050+1.07%26.26K16/02 
 OMV AG PK52.3352.5552.10+0.81+1.58%3.45K16/02 
 Voestalpine AG PK5.725.725.72+0.06+1.06%0.20K16/02 
 Raiffeisen Bank ADR6.266.266.26-0.10-1.57%0.10K16/02 
 Palfinger ADR29.0429.0429.04+2.25+8.40%001/02 
 Schoeller Bleckmann ADR6.916.916.86+0.76+12.36%004/01 
 Flughafen Wien ADR9.79.79.70.00.00%002/02 
 Erste Group Bank AG35.20035.20035.2000.0000.00%009/02 
 Vienna Insurance ADR4.794.794.79+0.00+0.00%009/02 
 Oesterreichische Post ADR21.421.421.40.00.00%030/05 
 Verbund ADR9.269.269.260.000.00%014/02 
 Mayr Melnhof Karton ADR33.2433.2433.24+0.64+1.96%012/02 
 Immofinanz ADR7.447.447.44-3.48-31.87%006/06 
 EVN ADR3.203.203.20+0.00+0.00%009/02 
 Andritz ADR9.659.659.65+0.11+1.15%011/02 
 Telekom Austria AG PK14.6014.6014.600.000.00%008/02 
 Wolford ADR2.392.502.390.000.00%001/01 

Belgium

 NameLastHighLowChg.Chg. %Vol.Time
 Anheuser Busch ADR77.6977.8176.88+1.79+2.36%1.24M16/02 
 Euronav8.078.107.98+0.09+1.13%431.61K16/02 
 Materialise NV18.9819.4817.57+1.25+7.05%408.38K16/02 
 Umicore ADR9.9810.049.89+0.04+0.35%70.09K16/02 
 Galapagos ADR103.12103.19101.60+0.07+0.07%58.71K16/02 
 KBC Group SA34.8234.8934.64+1.06+3.16%30.03K16/02 
 ageas SA/NV46.9646.9946.82+0.63+1.36%24.14K16/02 
 Proximus ADR4.944.944.94+0.12+2.49%1.00K16/02 
 Solvay ADR11.15011.31011.150+0.230+2.11%0.25K16/02 
 Telenet ADR21.621.621.6+0.5+2.37%0.17K15/02 
 Galapagos100.75100.75100.75+0.00+0.00%014/02 
 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 ADR7.71007.71007.7100+0.0000+0.00%030/01 
 SA D'Ieteren ADR18.4018.4018.400.000.00%014/02 
 Oxurion4.17054.17054.1705+0.0000+0.00%026/01 
 UCB SA44.0844.4044.08+0.00+0.00%014/02 
 Colruyt SA17.3517.3517.350.000.00%015/02 

Brazil

 NameLastHighLowChg.Chg. %Vol.Time
 Vale ADR12.33012.37012.160+0.190+1.57%29.03M16/02 
 Ambev SA4.95005.01004.90000.00000.00%21.96M16/02 
 Itau Unibanco10.1210.149.94+0.05+0.50%18.88M16/02 
 Gerdau ADR4.224.274.17-0.04-0.94%11.79M16/02 
 Petroleo Brasileiro Petrobras ADR16.7516.8316.58+0.03+0.18%11.34M16/02 
 Banco Bradesco12.3912.4312.21+0.07+0.57%11.07M16/02 
 Petroleo Brasileiro ADR Reptg 2 Pref14.45014.55014.375+0.010+0.07%6.79M16/02 
 CEMIG PN ADR3.6903.7253.6250.0000.00%4.56M16/02 
 TIM Participacoes16.07016.13015.890+0.370+2.36%2.91M16/02 
 Brazil Minerals0.00130.00130.00110.00000.00%2.44M16/02 
 Sabesp ADR10.6610.7610.51+0.03+0.28%2.15M16/02 
 PagSeguro Digital23.5923.6823.02+0.21+0.90%1.75M16/02 
 BRF6.196.296.13+0.03+0.49%1.75M16/02 
 BB Seguridade Participacoes SA7.597.657.06-0.08-1.04%1.57M16/02 
 Telefonica Brasil ADR12.9713.1112.91+0.06+0.46%1.51M16/02 
 StoneCo22.0722.5021.27+0.80+3.76%1.24M16/02 
 Cosan Ltd11.2411.2810.93+0.30+2.74%1.22M16/02 
 Oi ADR1.9301.9701.860+0.080+4.32%1.22M16/02 
 National Steel2.7102.7302.680+0.020+0.74%1.10M16/02 
 Banco Santander Brasil ADR13.2613.3413.13+0.09+0.68%646.87K16/02 

Canada

 NameLastHighLowChg.Chg. %Vol.Time
 Eco-Tek Group, Inc.0.000500.000900.00040-0.00040-44.44%150.90M16/02 
 Sycamore Entmt Grp0.000400.000400.00020+0.00010+33.33%110.40M16/02 
 Solar Energy Initiat0.000500.000600.00040-0.00010-16.67%64.68M16/02 
 Encana6.906.926.64+0.36+5.50%32.18M16/02 
 Yamana Gold2.6402.6602.420+0.060+2.33%29.28M16/02 
 Canopy Growth47.56049.86046.510+1.440+3.12%20.62M16/02 
 Aurora Cannabis7.057.287.00-0.05-0.70%16.94M16/02 
 Kinross Gold3.4903.4903.230+0.230+7.06%15.46M16/02 
 New Gold0.8480.9200.840-0.073-7.89%13.67M16/02 
 Barrick Gold12.9513.0012.70+0.04+0.31%12.38M16/02 
 Electrameccanica Vehicles4.39005.00004.2301-0.4200-8.73%10.55M16/02 
 Aphria9.60009.91009.3300+0.5100+5.61%9.28M16/02 
 Goldcorp10.8210.9210.73+0.01+0.09%9.24M16/02 
 Pretium Resources7.257.376.80-0.31-4.10%6.46M16/02 
 Suncor Energy33.8934.0533.01+1.34+4.12%6.17M16/02 
 Cenovus Energy Inc8.698.708.49+0.33+3.95%4.48M16/02 
 IAMGold3.6203.6253.450+0.150+4.32%4.31M16/02 
 Portage Resources0.00110.00130.0011-0.0001-8.33%4.17M16/02 
 Enbridge35.8236.2635.73+0.12+0.34%4.12M16/02 
 Teck Resources B21.6522.0121.64+0.11+0.51%3.78M16/02 

Chile

 NameLastHighLowChg.Chg. %Vol.Time
 Enel Americas ADR10.1410.2510.10-0.05-0.49%581.20K16/02 
 Sociedad Quimica y Minera41.3441.7741.06+0.31+0.76%518.70K16/02 
 GeoPark Ltd19.40019.68019.120+0.400+2.11%282.21K16/02 
 Enersis Chile5.23005.25725.1400+0.0200+0.38%234.05K16/02 
 Santander Chile ADR31.6831.7931.39+0.36+1.15%161.75K16/02 
 Compania Cervecerias Unidas28.1028.1927.99+0.03+0.11%148.35K16/02 
 LATAM Airlines ADR11.5411.6411.48-0.04-0.35%114.02K16/02 
 Banco De Chile31.4231.7631.42-0.16-0.51%23.20K16/02 
 Itau CorpBanca ADR14.2914.4414.27+0.23+1.67%12.93K16/02 
 Andina B22.6522.6521.80+0.12+0.53%3.97K16/02 
 Enel Generacion ADR19.8519.9019.65+0.20+1.02%3.47K16/02 
 Cerro Grande Mining Corp0.0020.0020.0020.0000.00%001/02 
 Embotelladora Andina19.0419.0419.040.000.00%013/02 

China

 NameLastHighLowChg.Chg. %Vol.Time
 NIO7.417.647.26-0.07-0.94%15.62M16/02 
 Uxin4.054.153.60+0.46+12.81%13.94M16/02 
 Alibaba166.15168.77165.41-2.23-1.32%12.10M16/02 
 Jd.Com Inc Adr23.9624.5723.91-0.37-1.52%11.49M16/02 
 Tencent Music Entertainment Group16.1716.8216.16-0.82-4.83%6.85M16/02 
 iQIYI21.8022.1821.68-0.20-0.91%6.75M16/02 
 Bilibili17.7418.5117.72-1.18-6.24%6.52M16/02 
 Vipshop7.0007.1906.990-0.070-0.99%5.74M16/02 
 Pinduoduo27.5228.0826.90+0.49+1.81%5.25M16/02 
 Gridsum4.324.403.67+0.44+11.34%3.79M16/02 
 Baidu170.06175.63169.00-4.02-2.31%3.44M16/02 
 Yum China Holdings40.6941.0740.49-0.28-0.68%3.22M16/02 
 Fang Holdings1.511.561.35+0.16+11.85%3.05M16/02 
 ZTO Express Cayman18.8119.1018.66-0.37-1.93%2.93M16/02 
 Momo Inc30.0431.2229.98-1.19-3.81%2.65M16/02 
 Tencent ADR42.86543.31042.820-0.035-0.08%2.45M16/02 
 Ctrip.Com33.3233.9333.22-0.42-1.24%2.42M16/02 
 TAL Education32.58032.93032.305-0.160-0.49%2.28M16/02 
 Baozun Inc33.1435.1533.01-1.70-4.88%2.05M16/02 
 Qutoutiao12.8713.0212.13+0.47+3.79%1.79M16/02 

Colombia

 NameLastHighLowChg.Chg. %Vol.Time
 Ecopetrol ADR19.4219.4418.91+0.62+3.30%702.41K16/02 
 Goff Corp0.000600.000600.000600.000000.00%454.75K16/02 
 BanColombia45.6045.8145.32+0.29+0.64%209.75K16/02 
 Grupo Aval7.197.227.13+0.07+0.98%125.84K16/02 
 Tecnoglass8.4208.4608.310+0.110+1.32%9.73K16/02 
 Nutresa ADR8.408.408.400.000.00%0.20K16/02 
 Bakken Energy Corp0.0010.0010.0000.0000.00%003/10 
 Cementos Argos ADR13.0013.0013.000.000.00%005/02 
 Inversiones Suramericana ADR22.4322.4322.43+0.00+0.00%002/02 
 Interconnection Electric140.00140.00111.25+0.00+0.00%002/02 

Cyprus

 NameLastHighLowChg.Chg. %Vol.Time
 QIWI14.2915.0414.26-0.16-1.11%200.90K16/02 
 Polymetal11.011.011.00.00.00%015/02 
 Prosafe2.00002.00002.00000.00000.00%024/11 
 Prosafe ADR1.9001.9001.9000.0000.00%007/12 
 Polymetal International ADR11.6311.6311.63+0.00+0.00%015/02 

Denmark

 NameLastHighLowChg.Chg. %Vol.Time
 Novo Nordisk ADR50.3550.3749.64+0.57+1.15%2.20M16/02 
 Canamed4pets0.000800.000800.00070+0.00010+14.29%1.88M16/02 
 Ascendis Pharma AS73.4473.5570.19+2.91+4.13%372.33K16/02 
 LiqTech International Inc2.05002.10001.9600+0.0100+0.49%325.53K16/02 
 AP Moeller-Maersk AS6.836.856.75+0.10+1.41%73.10K16/02 
 Carlsberg AS24.2124.2324.07+0.03+0.12%59.05K16/02 
 Danske Bank A/S ADR9.359.399.29+0.20+2.19%43.32K16/02 
 Coloplast A9.539.619.40+0.06+0.58%34.92K16/02 
 DSV40.4940.5840.20+0.89+2.25%27.89K16/02 
 Genmab AS15.3715.4715.22+0.06+0.39%23.09K16/02 
 Novozymes AS45.0945.1644.83+0.65+1.46%17.90K16/02 
 Vestas Wind Systems AS27.8927.9027.78-0.20-0.69%16.54K16/02 
 CHR Hansen Holding AS49.9549.9549.27+0.30+0.60%15.86K16/02 
 Forward Pharma A S1.381.441.37-0.06-4.17%12.72K16/02 
 H Lundbeck AS42.91043.00042.588+0.090+0.21%3.85K16/02 
 Iss ADR14.7414.9314.65+0.11+0.75%3.13K15/02 
 Zealand Pharma ADR14.6214.7414.62+-0.08+-0.56%1.52K16/02 
 Oersted71.871.971.9-1.0-1.44%1.46K16/02 
 Topdanmark AS4.7704.7704.710-0.100-2.05%0.86K16/02 
 Dong Energy ADR24.0424.4024.04-0.54-2.20%0.66K16/02 

Finland

 NameLastHighLowChg.Chg. %Vol.Time
 Nokia ADR6.3206.3306.260+0.020+0.32%20.78M16/02 
 Sampo OYJ23.9123.9323.69+0.07+0.31%35.66K16/02 
 Kone Oyj ADR25.1125.1324.92+0.31+1.25%14.89K16/02 
 Stora Enso Oyj PK13.7213.8213.66+0.14+0.99%11.18K16/02 
 Nokian Tyres ADR16.9817.0816.98+0.08+0.47%5.96K16/02 
 UPM-Kymmene Corp30.2930.4030.19+0.04+0.13%3.51K16/02 
 KONE Oyj50.125050.400050.1250+0.2750+0.55%1.64K16/02 
 Neste49.8049.8049.80+0.70+1.43%0.45K16/02 
 Orion ADR16.4316.4316.43-0.67-3.93%0.31K16/02 
 Wartsila ADR3.113.163.11-0.28-8.35%0.26K16/02 
 Outokumpu ADR1.811.811.81+0.06+3.43%0.25K15/02 
 Amer Sports ADR22.27022.27022.270+0.269+1.22%0.10K16/02 
 Tieto ADR00000.00%030/11 
 Outotec ADR4.914.914.91+0.17+3.59%029/03 
 Konecranes ADR6.4986.4986.498-0.152-2.29%009/01 
 Kesko ADR26.34026.34026.3400.0000.00%016/10 
 Poyry Oyj8.68.68.6+0.0+0.00%010/11 
 Metso Corporation7.817.817.810.000.00%013/02 
 Uponor11.0611.0611.060.000.00%015/02 
 Fortum ADR4.5704.5704.570+0.000+0.00%014/02 

France

 NameLastHighLowChg.Chg. %Vol.Time
 Talend44.7548.4843.50+7.42+19.88%3.35M16/02 
 Total ADR56.29056.34055.920+0.920+1.66%1.05M16/02 
 Societe Generale ADR5.48005.49005.4000+0.1200+2.24%961.22K16/02 
 Louis Vuitton ADR66.30066.98866.190+0.695+1.06%861.02K16/02 
 Sanofi ADR42.5542.5742.07+0.99+2.38%773.80K16/02 
 Criteo Sa27.2827.6726.85-0.02-0.07%722.42K16/02 
 Orange ADR15.1515.1515.01+0.31+2.09%483.96K16/02 
 L’Oreal ADR50.0550.2549.75+0.22+0.44%461.06K16/02 
 DBV Technologies7.577.787.55-0.29-3.69%246.84K16/02 
 Danone PK14.8714.9014.82+0.09+0.60%236.74K16/02 
 Axa ADR23.4523.5023.32+0.47+2.02%196.69K16/02 
 BNP Paribas ADR23.79023.83023.455+0.955+4.18%189.13K16/02 
 Schneider Electric SA15.36515.39015.240+0.445+2.98%169.48K16/02 
 Vivendi SA PK27.1127.1426.84+1.19+4.57%158.76K16/02 
 Sequans Communications0.9901.0200.990-0.020-1.98%143.75K16/02 
 Engie ADR15.9615.9815.82+0.10+0.60%94.04K16/02 
 L’Air Liquide24.0924.1223.87+0.18+0.77%83.96K16/02 
 Cellectis17.4517.4716.99+0.37+2.17%83.88K16/02 
 Carrefour SA PK4.124.134.08+0.08+1.90%81.26K16/02 
 Safran SA32.46032.59432.350+0.240+0.74%81.19K16/02 

Germany

 NameLastHighLowChg.Chg. %Vol.Time
 Deutsche Bank AG8.808.808.59+0.46+5.52%5.86M16/02 
 Continental AG PK15.7115.7715.52+0.55+3.59%903.72K16/02 
 Trivago5.585.805.52-0.22-3.79%600.69K16/02 
 Siemens ADR53.2053.5353.07+1.06+2.03%505.82K16/02 
 Affimed NV3.4203.5403.410-0.060-1.72%364.22K16/02 
 SAP ADR106.82106.85105.85+0.88+0.83%328.84K16/02 
 Allianz ADR21.3821.4721.32+0.43+2.05%241.11K16/02 
 Bayer AG PK19.3019.3118.98+0.72+3.90%225.05K16/02 
 Deutsche Boerse ADR12.5212.5712.42+0.10+0.85%194.84K16/02 
 Fresenius Medical Care ADR38.7938.9038.47+0.74+1.94%154.67K16/02 
 Deutsche Post AG30.2430.3230.06+0.87+2.97%144.65K16/02 
 Volkswagen Pref ADR16.2816.2916.17+0.30+1.89%142.36K16/02 
 Deutsche Telekom ADR16.0816.1015.98+0.14+0.89%138.79K16/02 
 BASF ADR18.7818.7918.61+0.56+3.05%122.67K16/02 
 Daimler ADR14.2914.3214.00+0.36+2.62%108.85K16/02 
 Volkswagen 10 Pref ADR16.6116.6816.53+0.15+0.91%108.08K16/02 
 Muenchener Rueckver Ges23.0223.0422.81+0.39+1.70%106.25K16/02 
 InflaRx33.1834.1331.66+2.02+6.48%91.05K16/02 
 Infineon ADR22.5722.6422.42+0.20+0.92%84.84K16/02 
 Daimler57.110057.320056.7300+1.1100+1.98%76.35K16/02 

Greece

 NameLastHighLowChg.Chg. %Vol.Time
 Aegean Marine Petroleum0.06000.15100.0431+0.0200+50.00%22.47M16/02 
 Top Ships0.85500.89000.8400-0.0050-0.58%613.10K16/02 
 Star Bulk Carriers8.20008.28007.7500+0.0900+1.11%534.44K16/02 
 Diana Containerships0.86990.90000.8410+0.0149+1.74%509.14K16/02 
 Capital Product Partners2.2802.3002.260+0.020+0.89%460.19K16/02 
 Diana Shipping3.0203.0802.990-0.050-1.63%269.27K16/02 
 FreeSeas0.00520.00630.0044+0.0002+4.00%265.55K16/02 
 DryShips5.135.295.10-0.15-2.84%260.80K16/02 
 Tsakos Energy Pref E19.42019.61219.350+0.020+0.10%102.67K16/02 
 Seanergy Maritime0.5040.5040.490+0.007+1.33%91.67K16/02 
 Danaos0.8300.8870.826-0.020-2.35%89.15K16/02 
 Tsakos Energy3.4003.4503.310-0.060-1.73%85.84K16/02 
 StealthGas3.3203.4203.300+0.060+1.84%79.57K16/02 
 Euroseas0.7000.7260.640+0.040+6.06%62.73K16/02 
 Pyxis Tankers Inc1.02001.04991.0000-0.0300-2.86%45.33K16/02 
 Globus Maritime3.37003.39993.3166-0.0500-1.46%13.40K16/02 
 Tsakos Energy Navigation Pd Pref21.500021.550020.9701+0.3886+1.84%11.97K16/02 
 Tsakos Energy Navigation Pb Pref24.780024.950024.7800-0.1700-0.68%10.17K16/02 
 Alpha Bank0.2790.2800.279-0.001-0.43%8.00K16/02 
 Hellenic Telecommunications Org5.845.855.780.000.00%6.40K16/02 

Hong Kong

 NameLastHighLowChg.Chg. %Vol.Time
 Sky Solar Holdings Adr Rep 81.0801.5800.650+0.518+92.17%32.04M16/02 
 Melco Resorts & Entertainment21.7421.7720.98+0.34+1.59%4.36M16/02 
 China Mobile ADR53.2853.4153.01+0.27+0.51%602.39K16/02 
 Seaspan8.929.208.87-0.15-1.65%498.66K16/02 
 Medical Care Tech0.000200.000200.000200.000000.00%300.00K16/02 
 SPI Energy2.753.152.72-0.43-13.52%189.91K16/02 
 China Unicom Hong Kong ADR11.7911.8411.77-0.10-0.84%168.67K16/02 
 AIA Group9.309.429.30-0.06-0.64%149.55K16/02 
 AIA ADR37.7338.1037.26-0.21-0.55%137.61K16/02 
 Hong Kong & China Gas Co2.2402.2502.230-0.010-0.44%126.34K16/02 
 Sun Hung Kai Properties16.9817.2516.92-0.02-0.12%114.93K16/02 
 VTech ADR9.369.579.22+0.06+0.65%108.72K16/02 
 Hutchison China MediTech25.7025.7124.93+0.65+2.59%96.58K16/02 
 Geely Automobile1.82001.84001.7800-0.0700-3.70%89.22K16/02 
 iClick Interactive Asia5.705.805.47-0.10-1.72%84.34K16/02 
 CK Hutchison ADR10.1510.2010.13-0.08-0.78%80.48K16/02 
 Swire Pacific11.6711.7011.63-0.07-0.64%65.55K16/02 
 CLP Holdings12.0712.1211.98+0.01+0.08%64.58K16/02 
 UTStarcom4.0204.0203.810+0.200+5.24%53.46K16/02 
 First Pacific Company2.1002.1102.040+0.010+0.48%45.21K16/02 

Hungary

 NameLastHighLowChg.Chg. %Vol.Time
 Magyar Telekom Plc8.318.318.12+0.09+1.14%5.62K16/02 
 MOL ADR6.26.26.1+0.0+0.00%013/02 

India

 NameLastHighLowChg.Chg. %Vol.Time
 Infosys ADR10.7610.7810.640.000.00%9.27M16/02 
 ICICI Bank ADR9.539.609.47-0.11-1.14%6.22M16/02 
 Tata Motors ADR11.2611.3711.25+0.03+0.27%1.36M16/02 
 Wipro ADR5.675.735.65-0.09-1.56%971.79K16/02 
 Vedanta Ltd8.518.518.34-0.11-1.28%879.77K16/02 
 HDFC Bank ADR100.18100.3798.99-0.05-0.05%779.25K16/02 
 Eros9.87010.1309.840-0.120-1.20%320.27K16/02 
 Dr Reddys Labs35.9836.8935.50-1.73-4.59%272.65K16/02 
 Yatra Online4.244.314.21-0.01-0.24%202.03K16/02 
 WNS Holdings53.43053.72052.760+0.620+1.17%200.57K16/02 
 MakeMyTrip27.4328.7027.35-0.96-3.38%195.68K16/02 
 Sify1.6251.6401.610+0.003+0.18%36.47K16/02 
 Azure Power Global10.9511.0810.92-0.04-0.36%26.66K16/02 
 Mahanagar Telephone Nigam PK0.3040.3300.304+0.084+38.07%15.00K16/02 
 Rediff.com India0.02100.02300.02100.00000.00%015/02 
 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 B27.17027.25026.950+0.340+1.27%171.54K16/02 
 Astra Int10.9511.0410.68+0.27+2.53%142.13K16/02 
 Bank Rakyat13.3413.4413.16+0.03+0.22%113.31K16/02 
 Semen Persero17.0517.4616.91-0.74-4.16%75.51K16/02 
 PT Bank Mandiri Persero TBK10.1910.1910.11+0.06+0.55%69.30K16/02 
 PT XL Axiata Tbk ADR3.273.373.22+0.48+17.11%3.57K16/02 
 Bank Central Asia ADR48.810048.810048.7400+0.1420+0.29%2.38K16/02 
 Astra Agro Lestari TBK3.703.703.70+0.00+0.00%014/11 
 Aneka Tambang ADR5.985.985.98+0.64+11.98%016/01 
 Medco Energi ADR6.016.016.01+0.00+0.00%030/01 
 Indo Tambangraya Megah ADR2.752.752.750.6631.58%003/04 
 Bumi Serpong Damai ADR25252500.00%012/09 
 Adaro Energy ADR5.005.005.000.000.00%026/01 
 Unilever Indonesia ADR61.0061.0060.280.000.00%013/12 
 PT United Tractors35.7035.7235.700.000.00%014/02 
 Telekomunikasi0.2770.2770.277+0.000+0.00%006/02 
 PT Media Nusantara Citra TBK5.645.645.64+0.00+0.00%016/01 
 Vale Indonesia0.27200.27200.2720+0.0000+0.00%007/02 
 PT Indofood Sukses Makmur TBK27.153027.153027.15300.00000.00%014/02 
 Bank Mandiri Persero0.54020.54020.54020.00000.00%013/02 

Ireland

 NameLastHighLowChg.Chg. %Vol.Time
 Medtronic92.2792.3491.53+1.04+1.14%5.62M16/02 
 Amarin17.66017.75517.310+0.310+1.79%3.99M16/02 
 Johnson Controls35.1035.2434.76+0.45+1.30%3.41M16/02 
 Allergan139.07140.19138.33+0.40+0.29%3.00M16/02 
 Accenture159.23159.33158.23+1.38+0.87%2.40M16/02 
 Eaton78.7378.8177.78+1.53+1.98%2.23M16/02 
 Allegion PLC91.5692.4590.80-0.12-0.13%2.17M16/02 
 Horizon Pharma23.1723.1822.87+0.24+1.05%1.96M16/02 
 Seagate45.7146.1045.57-0.06-0.13%1.95M16/02 
 Adient20.3820.4419.54+0.89+4.57%1.63M16/02 
 Aptiv80.9581.1879.79+1.30+1.63%1.59M16/02 
 Ingersoll-Rand104.73104.91104.24+1.23+1.19%1.30M16/02 
 Endo Int10.5710.6410.48+0.05+0.48%1.25M16/02 
 Nabriva Therapeutics2.062.122.03+0.03+1.48%1.21M16/02 
 AerCap Holdings NV48.0748.3047.60+0.39+0.82%1.11M16/02 
 Perrigo48.9549.3448.56+0.35+0.72%1.05M16/02 
 Ryanair ADR72.3272.7872.05+0.08+0.11%1.04M16/02 
 Alkermes Plc32.5433.3432.00+0.04+0.12%970.57K16/02 
 Prothena13.1513.5512.57+0.40+3.14%613.55K16/02 
 Jazz Pharma125.93127.23125.62+0.61+0.49%515.56K16/02 

Israel

 NameLastHighLowChg.Chg. %Vol.Time
 Teva ADR17.9818.0517.46+0.70+4.05%17.82M16/02 
 Rewalk Robotics0.320.330.31+0.02+6.38%4.32M16/02 
 Ceragon4.7305.0404.660-0.100-2.07%1.85M16/02 
 Cyberark Software101.05103.39100.32-3.01-2.89%1.71M16/02 
 InspireMD0.20000.20000.1850+0.0100+5.26%1.49M16/02 
 OWC Pharma0.05250.06880.0500-0.0124-19.11%1.46M16/02 
 BioLineRx0.4050.4150.4030.0000.05%1.14M16/02 
 Mellanox101.27101.89100.19+0.81+0.81%975.99K16/02 
 Check Point Software120.10120.21118.81+0.78+0.65%753.69K16/02 
 SolarEdge Technologies Inc43.3044.6043.16-1.26-2.83%684.41K16/02 
 Tower16.16016.29016.030+0.140+0.87%647.04K16/02 
 Wix.Com Ltd121.40121.44118.25+1.74+1.45%613.65K16/02 
 Check Cap Ltd2.0502.1562.030-0.020-0.97%609.90K16/02 
 Allot Communications7.5207.6007.440+0.080+1.08%551.40K16/02 
 Camtek9.1709.3409.063+0.100+1.10%312.30K16/02 
 AudioCodes12.80012.88012.530+0.010+0.08%289.38K16/02 
 Kitov Pharmaceuticals Holdings1.1301.1501.120-0.030-2.59%271.41K16/02 
 Orbotech Ltd62.9263.2362.65+0.26+0.41%248.79K16/02 
 Kornit Digital Ltd22.7422.7521.79+0.31+1.38%245.34K16/02 
 Attunity20.62020.93020.270+0.080+0.39%239.32K16/02 

Italy

 NameLastHighLowChg.Chg. %Vol.Time
 Ferrari NV125.98126.40125.30+0.92+0.74%430.00K16/02 
 ENI ADR34.2434.2533.97+0.71+2.12%393.45K16/02 
 Telecom Italia ADR5.7505.7905.720+0.370+6.88%194.65K16/02 
 Intesa Sanpaolo SpA PK13.93013.93013.770+0.420+3.11%110.32K16/02 
 ENEL Societa per Azioni5.8905.9105.840+0.035+0.60%92.10K16/02 
 UniCredit ADR6.3006.3006.147+0.310+5.18%87.84K15/02 
 Telecom Italia A4.9904.9904.900+0.300+6.40%60.29K16/02 
 Great Wall Bldrs0.00050.00050.0005+0.0001+25.00%18.25K16/02 
 Terna Rete Elettrica Nazionale18.1418.2217.96-0.04-0.22%12.80K16/02 
 Luxottica ADR58.8059.4957.86-0.05-0.09%11.86K16/02 
 Mediobanca ADR9.349.409.25+0.29+3.26%11.43K16/02 
 Prysmian ADR10.6310.7010.57+0.10+1.00%9.98K16/02 
 Prada Spa PK7.207.207.02+0.05+0.70%7.87K16/02 
 Atlantia ADR11.7811.8311.75+0.07+0.64%7.14K16/02 
 Snam ADR9.339.449.33-0.19-1.98%5.55K16/02 
 Leonardo ADR4.975.044.91+0.06+1.12%3.75K16/02 
 Saipem ADR9.54759.67109.4830+0.3805+4.15%2.97K16/02 
 Salvatore Ferragamo ADR10.6110.6110.60-0.15-1.39%0.54K16/02 
 Azimut ADR27.4527.4527.39+0.21+0.77%0.40K16/02 
 Officine Meccaniche Danieli15.4315.4315.43+0.29+1.92%0.34K16/02 

Japan

 NameLastHighLowChg.Chg. %Vol.Time
 Takeda Pharma ADR20.4620.4620.12+0.35+1.74%3.31M16/02 
 Sony ADR45.7946.0545.52+0.67+1.48%1.45M16/02 
 Mitsubishi UFJ Financial ADR5.2905.2905.230+0.070+1.34%965.68K16/02 
 Sumitomo Mitsui Financial ADR7.267.287.20+0.13+1.82%935.21K16/02 
 SoftBank Group47.3647.4647.01-1.02-2.11%794.86K16/02 
 Mizuho Financial ADR3.1603.1803.120+0.050+1.61%758.95K16/02 
 Honda Motor ADR27.3727.3827.15+0.05+0.18%439.22K16/02 
 Canon ADR29.2929.3028.98+0.40+1.38%373.06K16/02 
 Nomura ADR3.9703.9703.920+0.030+0.76%369.62K16/02 
 Trend Micro ADR46.45047.30046.070-3.775-7.52%240.29K16/02 
 Nitto Denko Corp26.9827.0026.71-0.60-2.19%220.66K16/02 
 Nissan Motor ADR17.0917.1216.98+0.14+0.80%199.00K16/02 
 Nintendo ADR33.6633.6733.12-0.04-0.12%186.58K16/02 
 Fanuc Corporation17.3817.4017.14+0.40+2.33%175.39K16/02 
 Kao ADR15.0315.1314.91+0.45+3.09%172.87K16/02 
 Toyota Motor ADR121.15121.23120.21+1.90+1.59%164.94K16/02 
 Subaru ADR12.81012.83012.650+0.405+3.26%157.30K16/02 
 KDDI Corp PK12.1512.1812.07+0.07+0.62%129.44K16/02 
 Toray Industries ADR14.2914.3314.18+0.34+2.47%127.50K16/02 
 Unicharm Corp6.4356.5006.160+0.190+3.04%124.88K16/02 

Luxembourg

 NameLastHighLowChg.Chg. %Vol.Time
 Tenaris ADR26.81026.92026.505+0.610+2.33%5.32M16/02 
 ArcelorMittal ADR23.08023.10022.740+1.070+4.86%3.56M16/02 
 Spotify Tech148.52148.64144.69+1.65+1.12%2.06M16/02 
 Intelsat Sa23.10023.59022.900+0.280+1.23%1.41M16/02 
 MagnaChip6.827.196.40-0.18-2.57%1.07M16/02 
 Globant SA70.7873.0068.20+2.52+3.69%591.40K16/02 
 Ternium ADR31.4032.1431.39-0.22-0.70%318.21K16/02 
 Orion Engineered Carbons27.3027.6127.15+0.20+0.74%284.22K16/02 
 Adecoagro SA7.437.747.41-0.10-1.33%147.70K16/02 
 Nexa Resources9.449.618.92+0.32+3.51%139.40K16/02 
 Atento SA4.064.093.94+0.09+2.27%68.00K16/02 
 Corporacion America Airports7.818.057.79-0.13-1.64%65.41K16/02 
 Ardagh Group12.7712.9012.71+0.12+0.95%46.43K16/02 
 Altisource Portfolio Solutions25.1925.9324.74+0.62+2.52%34.50K16/02 
 Pacific Drilling15.2715.2714.93+0.26+1.73%26.28K16/02 
 Millicom61.062461.062460.7600+0.6824+1.13%12.48K16/02 
 BM European Value ADR16.7116.7716.60-0.09-0.54%10.60K16/02 
 Aperam PK30.3130.3130.31+0.00+0.00%0.21K16/02 
 SES20.420.420.4-0.4-1.78%0.11K16/02 
 RTL ADR5.845.845.84+0.00+0.00%006/02 

Malaysia

 NameLastHighLowChg.Chg. %Vol.Time
 Median Group0.00400.00400.00170.00000.00%3.20K16/02 
 Genting Berhad12.5512.5512.53-2.67-17.54%0.82K16/02 
 Malayan Banking Berhad4.7804.7804.780+0.180+3.91%0.52K16/02 
 Tenaga Nasional Berhad13.15013.15013.150+0.340+2.65%0.37K16/02 
 Genting Malaysia ADR18.7018.7018.70-11.30-37.67%029/01 
 Boustead ADR11100.00%016/12 
 Vitaxel0.19000.19000.19000.00000.00%007/02 
 Prime Global Capital0.02100.02100.02100.00000.00%001/02 
 Sime Darby0.35000.35000.35000.00000.00%028/11 
 IGS Capital1.75002.00001.7500+0.0000+0.00%006/09 
 Top Glove ADR4.304.304.300.000.00%012/02 

Mexico

 NameLastHighLowChg.Chg. %Vol.Time
 Cemex ADR4.924.964.88+0.02+0.41%8.14M16/02 
 America Movil ADR14.9915.0014.52+0.30+2.04%2.18M16/02 
 Grupo Televisa ADR12.5512.6212.38+0.17+1.37%1.63M16/02 
 Santander Mexico B ADR6.926.946.81+0.02+0.29%629.06K16/02 
 Vuela7.757.807.66+0.04+0.52%451.03K16/02 
 Fomento Economico Mexicano92.7293.7591.87-0.42-0.45%188.46K16/02 
 Grupo Aeroportuario Sureste ADR163.12163.20159.81+0.96+0.59%108.95K16/02 
 Aeroportuario del Centro Norte44.8944.9244.38-0.15-0.33%83.57K16/02 
 Coca Cola Femsa ADR61.2961.4660.40+0.48+0.79%75.71K16/02 
 Wal Mart Mexico2.70002.75002.6500+0.0200+0.75%52.48K16/02 
 GAP ADR88.2088.3186.35+0.02+0.02%51.55K16/02 
 Wal-Mart De Mexico27.3027.3024.93+0.52+1.93%48.55K16/02 
 Kimberly-Clark de Mexico8.218.608.09-0.09-1.03%14.23K16/02 
 Industrias Bachoco ADR45.5346.0445.21-0.50-1.09%9.10K16/02 
 America Movil ADR A14.7614.7614.52+0.25+1.72%4.51K16/02 
 Gruma SAB de CV11.8511.8511.85+0.14+1.20%2.93K16/02 
 Industrias Penoles12.400012.460012.3640-0.1200-0.96%2.49K16/02 
 Grupo Simec ADR9.589.699.49+0.09+0.95%1.33K16/02 
 Fresnillo12.90012.90012.6250.0000.00%0.53K16/02 
 Grupo TMM SAB1.8001.8001.7600.0000.00%0.30K16/02 

Netherlands

 NameLastHighLowChg.Chg. %Vol.Time
 Yandex31.4733.7531.39-2.94-8.54%6.82M16/02 
 Royal Dutch Shell B ADR63.8363.9863.36-0.04-0.06%4.47M16/02 
 NXP93.0493.3092.02+1.29+1.41%3.50M16/02 
 Royal Dutch Shell ADR62.5662.7362.14+0.46+0.74%3.34M16/02 
 ING ADR12.5012.5512.38+0.31+2.54%2.43M16/02 
 Wright Medical Group31.8732.0531.27+0.52+1.66%2.08M16/02 
 Aegon ADR5.165.175.09+0.21+4.24%1.65M16/02 
 VEON2.5202.5702.490-0.040-1.56%1.53M16/02 
 Constellium Nv9.079.088.67+0.42+4.86%1.48M16/02 
 Unilever NV ADR55.15055.41055.120+0.040+0.07%1.38M16/02 
 Qiagen38.6438.7238.29+0.45+1.18%1.38M16/02 
 ASML ADR184.37185.10183.50+0.04+0.02%824.40K16/02 
 International NV6.596.636.50+0.07+1.07%665.42K16/02 
 Uniqure NV37.4637.5735.31+1.49+4.14%641.85K16/02 
 Interxion Holding NV64.6564.7163.89+0.79+1.24%524.80K16/02 
 Core Laboratories67.9668.2265.78+2.87+4.41%494.92K16/02 
 Koninklijke Philips ADR39.6039.6139.43+0.39+0.99%409.10K16/02 
 argenx ADR126.74126.84117.13+9.90+8.47%359.90K16/02 
 Cimpress NV82.3683.4281.23+0.35+0.43%258.33K16/02 
 Akzo Nobel ADR30.5530.9330.31+0.92+3.09%256.15K16/02 

New Zealand

 NameLastHighLowChg.Chg. %Vol.Time
 Spark New Zealand ADR13.9514.0013.39+0.11+0.80%16.86K16/02 
 Spark New Zealand2.77002.79252.7700+0.0400+1.47%12.01K16/02 
 New Zealand Oil Gas0.3320.3320.332+0.000+0.00%014/02 
 Green Cross Health1.341.351.300.000.00%028/11 
 Astika Holdings0.01100.01200.01100.00000.00%014/02 
 New Zealand Energy Corp0.01500.01500.0150+0.0000+0.00%015/02 
 Fletcher Building Ltd PK6.676.676.670.000.00%012/02 
 Summerset Group5.15.15.1+1.8+54.55%028/06 

Norway

 NameLastHighLowChg.Chg. %Vol.Time
 Equinor ADR23.1023.1822.99+0.46+2.03%1.60M16/02 
 Opera8.138.447.89-0.06-0.73%79.27K16/02 
 DNB ASA ADR18.8718.9118.71+0.27+1.45%47.59K16/02 
 Orkla ASA ADR7.7707.8007.726+0.100+1.30%43.68K16/02 
 Norsk Hydro ASA ADR4.0054.0203.970+0.065+1.65%42.59K16/02 
 Telenor ASA ADR18.8718.9118.68+0.12+0.64%36.32K16/02 
 Yara International ASA19.6619.6719.55+0.14+0.69%9.42K16/02 
 Thin Film Electronics ADR0.71000.71000.7100-0.0914-11.40%4.50K16/02 
 Orkla7.79507.80007.6400+0.1550+2.03%2.37K16/02 
 Gjensidige Forsikring ADR17.8017.8017.80+0.52+3.01%1.27K16/02 
 Petroleum Geo-Services ADR2.3302.3302.330+0.080+3.56%1.04K16/02 
 Nordic Semiconductor3.90003.90003.9000-0.0475-1.20%0.50K16/02 
 Telenor18.82018.82018.820-0.080-0.42%0.32K16/02 
 TGS NOPEC ADR29.930.030.0+1.1+3.95%0.25K16/02 
 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 
 Scanship0.58740.58740.5874+0.0000+0.00%030/01 
 Marine Harvest22.250022.250022.2500+0.0000+0.00%007/02 
 Hexagon Composites3.76003.76003.6500+0.0000+0.00%014/02 

Peru

 NameLastHighLowChg.Chg. %Vol.Time
 Dana Resources0.000500.000500.00040+0.00010+25.00%4.34M16/02 
 Buenaventura Mining ADR16.5916.7216.36+0.08+0.48%1.30M16/02 
 Cementos Pacasmayo10.00010.50010.000-0.200-1.96%7.95K16/02 
 Grana y Montero2.932.932.80+0.08+2.81%5.83K16/02 
 Goldsands Dev Co0.00060.00060.00060.00000.00%014/02 
 Fossal ADR0.1000.1400.1000.0000.00%015/12 

Philippines

 NameLastHighLowChg.Chg. %Vol.Time
 PLDT ADR22.1122.2621.81-0.12-0.54%87.99K16/02 
 BDO Unibank ADR26.0026.2325.70+0.20+0.78%66.88K16/02 
 D&L Industries ADR5.625.625.40+0.04+0.73%6.00K16/02 
 Benguet B0.02000.02000.0200+0.0050+33.33%5.65K16/02 
 Universal Robina ADR28.6128.6128.61+2.13+8.04%0.24K16/02 
 Jollibee Foods ADR24.49024.49024.000+0.800+3.38%0.24K16/02 
 Manila Water ADR12.8112.8112.81-0.16-1.23%0.10K16/02 
 Ayala ADR17.917.917.9+0.0+0.00%029/01 
 Metropolitan Bank ADR31313100.00%025/05 
 Metro Pacific Invest ADR18.318.318.3+0.9+5.17%029/11 
 Megaworld ADR19.519.519.50.00.00%013/02 
 Manila Electric ADR14.1914.1914.19+0.20+1.43%031/12 
 JG Summit ADR242424-2-7.69%029/01 
 Robinsons Retail Holdings Inc16.4916.4916.49+0.00+0.00%006/02 
 Globe Telecom ADR39.3339.3339.33+0.00+0.00%009/02 
 First Gen ADR7.377.377.37+0.00+0.00%030/01 
 DMCI ADR2.842.842.84+0.03+1.07%015/11 
 Aboitiz Equity ADR12.2912.2912.29+2.46+25.03%014/02 
 Bank the Philippine Islands ADR34.9434.9434.94-2.95-7.79%029/01 
 Aboitiz Power ADR15.7515.7515.75-1.59-9.17%015/03 

Poland

 NameLastHighLowChg.Chg. %Vol.Time
 Agora Holdings0.1100.1190.100-0.000-0.09%206.70K16/02 
 Eurocash SA PK5.055.055.05+0.65+14.77%0.52K16/02 
 Eurocash SA5.185.185.18+0.00+0.00%017/01 
 Alior Bank ADR7.07.07.0-0.7-9.09%005/08 
 Asseco Poland ADR11.2312.2511.230.000.00%001/01 
 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
 Galp Energa8.118.198.01+0.27+3.44%47.35K16/02 
 Pharol SGPS ADR0.1820.1820.160+0.003+1.44%7.21K16/02 
 EDP Energias de Portugal ADR36.5736.6436.38-0.49-1.32%5.98K16/02 
 Jeronimo Martins SGPS SA ADR30.1030.1030.10+0.00+0.00%008/02 
 Banco Comercial Portugues ADR2.182.182.18-0.51-18.96%023/05 

Russia

 NameLastHighLowChg.Chg. %Vol.Time
 Gazprom4.7224.7364.625+0.094+2.03%10.58M16/02 
 Sberbank12.66012.73012.530+0.240+1.93%3.90M16/02 
 Rosneft6.0406.0405.908+0.170+2.90%3.53M16/02 
 Mobil’nye Telesistemy ADR7.817.907.79+0.09+1.17%2.43M16/02 
 Evraz534.00542.20519.00+13.80+2.65%1.24M16/02 
 Amur Minerals3.0223.1003.100+0.105+3.51%1.17M16/02 
 JSC VTB Bank DRC1.2181.2201.200+0.027+2.27%1.12M16/02 
 JSC MMC Norilsk Nickel ADR20.5920.8020.49+0.09+0.44%926.80K16/02 
 Lukoil DRC81.8281.9080.28+1.74+2.17%772.00K16/02 
 Magnit DRC14.7014.7014.36+0.14+1.00%485.55K16/02 
 Surgutneftegaz ADR4.004.003.92+0.08+2.09%475.69K16/02 
 Gazprom4.7404.7504.690+0.100+2.16%464.92K16/02 
 PhosAgro OAO13.20013.23013.150+0.010+0.08%318.55K16/02 
 X5 Retail Group27.04027.04026.440+0.720+2.74%239.90K16/02 
 Severstal DRC15.4015.4115.29+0.28+1.85%211.22K16/02 
 Tatneft ADR70.8071.4268.60+2.70+3.96%160.43K16/02 
 Sberbank12.72012.74012.620+0.100+0.79%157.88K16/02 
 Novolipetsk DRC23.7123.7123.32+0.40+1.72%141.91K16/02 
 Novatek DRC174.00174.00168.70+5.50+3.26%115.28K16/02 
 Lenta Ltd3.213.253.210.010.31%70.14K16/02 

Singapore

 NameLastHighLowChg.Chg. %Vol.Time
 Flex10.2510.2810.11+0.02+0.20%6.02M16/02 
 Sea16.0016.0015.540.000.00%1.52M16/02 
 Kulicke&Soffa22.4022.5322.21-0.07-0.31%429.45K16/02 
 Wave Life Sciences Ltd37.6037.6136.66+1.07+2.93%197.25K16/02 
 Singapore Telecommunications PK22.18022.47022.100-0.205-0.92%58.35K16/02 
 Volitionrx Ltd2.8802.9902.800+0.030+1.05%56.92K16/02 
 Hyflux0.01000.01000.01000.00000.00%46.76K16/02 
 China Yuchai15.8416.0115.51+0.10+0.64%37.22K16/02 
 DBS Group Holdings ADR73.4773.9872.02+0.01+0.01%30.80K16/02 
 United Overseas Bank ADR38.0538.3437.65+0.09+0.24%19.87K16/02 
 Aslan Pharma ADR3.193.253.14-0.01-0.31%13.73K16/02 
 Overseas Chinese Banking ADR17.3117.3516.87+0.08+0.46%5.38K16/02 
 Keppel REIT0.8800.8800.880-0.010-1.12%5.00K16/02 
 IGG Inc1.511.521.51-0.03-1.95%4.97K16/02 
 City Developments7.007.096.91+0.05+0.72%3.07K16/02 
 CapitaLand4.9305.0004.930+0.020+0.41%1.91K16/02 
 Singapore Exchange ADR86.5786.5786.15+1.67+1.96%1.74K16/02 
 Kenon Holdings18.3518.3618.33+0.19+1.04%1.61K16/02 
 Keppel Corporation8.958.958.940.000.00%0.88K16/02 
 Grindrod Shipping6.266.295.96+0.06+0.97%0.41K16/02 

South Africa

 NameLastHighLowChg.Chg. %Vol.Time
 Gold Fields ADR3.9103.9403.700+0.070+1.82%7.10M16/02 
 Harmony Gold Mining1.9902.0101.880+0.040+2.05%6.08M16/02 
 Sibanye Gold ADR4.074.103.97-0.06-1.45%5.03M16/02 
 AngloGold Ashanti ADR13.5813.7913.41-0.10-0.73%2.23M16/02 
 Net 1 UEPS3.954.053.94-0.03-0.75%435.52K16/02 
 Mix Telemats18.95019.19017.950+0.990+5.51%205.08K16/02 
 Sasol ADR28.6729.0428.51+0.01+0.03%140.46K16/02 
 Impala Platinum Holdings Ltd PK3.4103.4403.350+0.080+2.40%104.80K16/02 
 Naspers ADR43.4043.7043.11+0.06+0.13%98.01K16/02 
 DRDGOLD ADR2.1102.1702.110-0.050-2.31%67.87K16/02 
 Woolworths Holdings Ltd PK3.253.333.21-0.10-3.13%51.02K16/02 
 Vodacom Group Ltd PK8.208.448.20-0.10-1.26%35.24K16/02 
 MTN Group Ltd PK5.905.975.88-0.19-3.12%20.30K16/02 
 Sanlam Ltd PK10.83010.96310.790+0.075+0.70%19.37K16/02 
 Anglo American Platinum ADR8.0008.0207.900+0.250+3.23%15.39K16/02 
 Aspen Pharmacare ADR10.33010.65010.160+0.090+0.88%12.74K16/02 
 Shoprite Holdings Ltd PK11.4311.5211.34+0.23+2.01%11.70K16/02 
 Standard Bank Group Ltd PK13.4513.6613.37-0.06-0.44%9.27K16/02 
 Imperial Holdings Ltd PK4.775.094.71-0.23-4.60%7.39K16/02 
 Nedbank Group Ltd20.51820.86020.270-0.002-0.01%5.98K16/02 

South Korea

 NameLastHighLowChg.Chg. %Vol.Time
 SK Telecom ADR25.5025.5125.01+0.08+0.31%453.20K16/02 
 KT13.5313.6013.37+0.13+0.97%414.47K16/02 
 LG Display8.798.798.58+0.20+2.33%282.17K16/02 
 Korea Electric Power14.7514.8614.70-0.13-0.87%191.11K16/02 
 KB Financial40.9041.0840.80+0.15+0.37%187.48K16/02 
 Shinhan39.2139.2138.70+0.44+1.13%120.32K16/02 
 Gravity Co52.66052.66046.234+2.660+5.32%106.75K16/02 
 POSCO59.5859.7459.12+0.72+1.22%87.23K16/02 
 Woori Financial41.25041.68540.160+0.840+2.08%36.67K16/02 
 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 
 Samsung Electronics Co Ltd DRC Pref00000.00%030/11 
 Webzen ADR5.115.115.110.000.00%030/01 

Spain

 NameLastHighLowChg.Chg. %Vol.Time
 Santander ADR4.6404.6604.590+0.120+2.65%5.25M16/02 
 Caixabank ADR1.091.111.08+0.03+2.83%4.22M16/02 
 Banco Bilbao ADR5.895.905.80+0.17+2.97%3.26M16/02 
 Grifols ADR19.8019.8219.12+0.77+4.05%1.41M16/02 
 Telefonica ADR8.5408.5408.455+0.210+2.52%1.06M16/02 
 Industria de Diseno Textil14.4714.5014.33+0.41+2.88%113.78K16/02 
 Repsol SA17.2017.2517.08+0.18+1.06%77.09K16/02 
 Red Electrica ADR10.89010.90010.850-0.135-1.22%63.37K16/02 
 Iberdrola SA32.8432.8832.57+0.30+0.94%53.11K16/02 
 ACS Actividades Construccion ADR8.358.418.32+0.06+0.75%40.81K16/02 
 Indra Sistemas SA5.335.335.31+0.19+3.66%19.09K16/02 
 Enagas SA13.91013.94013.860-0.150-1.07%17.81K16/02 
 Naturgy Energy ADR5.275.295.25-0.02-0.38%17.75K16/02 
 Amadeus IT Holding SA PK77.5077.8176.82+0.05+0.06%17.08K16/02 
 Ferrovial22.3922.3922.02+0.07+0.31%7.91K16/02 
 Siemens Gamesa ADR3.143.143.00+0.25+8.65%1.46K16/02 
 Bankinter ADR7.507.747.50+0.00+0.00%013/02 
 Red Electrica22.010422.010422.01040.00000.00%014/02 
 Mapfre ADR5.215.215.210.000.00%001/02 
 Bankia2.81352.81352.8135+0.0000+0.00%008/02 

Sweden

 NameLastHighLowChg.Chg. %Vol.Time
 LM Ericsson B ADR9.359.429.29+0.01+0.11%4.90M16/02 
 Veoneer29.000030.470027.7700+1.1400+4.09%940.50K16/02 
 Autoliv78.2378.5477.32+2.07+2.72%479.80K16/02 
 Nordea Bank ADR9.179.189.08+0.22+2.46%149.84K16/02 
 Assa Abloy AB10.1310.1310.05+0.14+1.45%84.39K16/02 
 Hennes & Mauritz AB2.902.912.87-0.04-1.36%73.96K16/02 
 Svenska Handelsbanken PK5.495.495.45+0.08+1.48%51.26K16/02 
 Telia ADR8.528.538.46+0.09+1.01%37.75K16/02 
 Atlas Copco AB27.2127.2626.88+0.81+3.07%33.46K16/02 
 Sandvik AB ADR16.3016.3016.15+0.47+3.00%31.05K16/02 
 Swedbank AB22.5922.6222.39+0.54+2.43%22.19K16/02 
 Alfa-Laval ADR21.4021.4221.21+0.01+0.05%17.78K16/02 
 AB SKF16.9016.9016.83+0.34+2.05%13.13K16/02 
 Neonode2.5102.6182.510-0.140-5.28%10.30K16/02 
 Svenska Cellulosa AB8.578.738.57+0.07+0.82%8.91K16/02 
 Volvo ADR14.5614.6014.46+0.31+2.17%8.12K16/02 
 Skandinaviska Enskilda Banken ADR10.6010.6710.49+0.28+2.66%6.92K16/02 
 Svenska Handelsbanken A10.9010.9010.90+0.11+1.02%1.00K16/02 
 AB Electrolux51.2351.4151.23+0.57+1.13%0.83K16/02 
 Atlas Copco ADR25.2025.2125.14+0.62+2.52%0.77K16/02 

Switzerland

 NameLastHighLowChg.Chg. %Vol.Time
 Transocean8.939.058.64+0.39+4.57%16.07M16/02 
 Weatherford0.860.870.830.010.73%11.83M16/02 
 Credit Suisse ADR11.7511.7711.60+0.19+1.64%8.24M16/02 
 ABB ADR19.8219.8319.63+0.47+2.43%2.60M16/02 
 UBS Group12.9512.9612.86+0.27+2.13%2.49M16/02 
 Novartis ADR89.8889.9989.07+0.86+0.97%2.35M16/02 
 STMicroelectronics ADR16.5416.6516.50+0.09+0.55%1.97M16/02 
 Garmin71.6271.8971.07+0.23+0.32%1.45M16/02 
 Chubb133.21133.24131.90+2.49+1.90%1.42M16/02 
 TE Connectivity82.1482.2481.36+1.28+1.58%1.20M16/02 
 Auris Medical0.3730.3790.360+0.003+0.70%793.66K16/02 
 Quotient Ltd9.7210.369.64-0.31-3.09%774.89K16/02 
 Garrett Motion16.150016.420015.6100+0.6700+4.33%772.13K16/02 
 Roche Holding ADR34.0234.0233.75+0.27+0.80%677.87K16/02 
 Credit Suisse11.700011.700011.5600+0.2100+1.83%556.73K16/02 
 Crispr Therapeutics31.5231.7830.81+0.59+1.91%416.56K16/02 
 Nestle ADR88.8188.9088.33+1.26+1.44%405.95K16/02 
 Glencore ADR7.7907.8107.710+0.250+3.32%287.88K16/02 
 AC Immune3.973.973.89+0.07+1.79%238.74K16/02 
 Luxoft Holding58.2358.3558.150.000.00%224.35K16/02 

Taiwan

 NameLastHighLowChg.Chg. %Vol.Time
 Taiwan Semiconductor38.0938.2837.87+0.03+0.08%6.26M16/02 
 Himax3.9104.0303.9100.0000.00%1.49M16/02 
 United Microelectronics1.8601.8701.815+0.050+2.76%1.11M16/02 
 AU Optronics3.5503.5803.550-0.050-1.39%976.63K16/02 
 ASE Industrial ADR3.813.843.76+0.01+0.26%775.88K16/02 
 SemiLEDS3.12003.34992.9813+0.0900+2.97%213.81K16/02 
 Silicon Motion40.4941.1940.33-0.36-0.88%146.68K16/02 
 Chunghwa Telecom34.4734.5334.31+0.27+0.79%80.25K16/02 
 ChipMOS Tech16.7916.8416.72+0.03+0.18%28.35K16/02 
 Asia Pacific Wire & Cable2.3302.3302.320+0.010+0.43%3.85K16/02 
 Giga Media Ltd2.9002.9002.895+0.020+0.69%1.10K16/02 
 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
 Fabrinet55.2455.6454.37+0.65+1.19%371.64K16/02 
 KASIKORNBANK Public Co25.2725.3324.68+0.20+0.80%91.27K16/02 
 Thai Beverage ADR58.7859.2058.78+6.41+12.24%2.37K16/02 
 Siam Commercial Bank ADR16.817.516.8-0.5-2.95%0.75K16/02 
 Bangkok Bank ADR33.190033.190033.1900-2.3300-6.56%0.21K16/02 
 Charoen Pokphand Foods plc3.4303.4303.430+0.000+0.00%014/02 
 Bumrungrad Hospital DRC6.156.156.150.254.24%024/01 
 BTS ADR26.026.026.0-1.2-4.41%027/12 
 Banpu ADR11111100.00%023/10 
 Berli Jucker ADR16.516.516.5-0.4-2.37%030/01 
 Bank Ayudhya ADR25.1525.1525.15+0.36+1.45%007/02 
 BEC World ADR2.012.012.01+0.51+34.00%005/02 
 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 ADR23.223.223.2+0.0+0.00%015/02 
 Intouch Hol7.267.267.23+0.00+0.00%031/01 
 TTW Public Company20.1121.1320.11+0.00+0.00%015/02 
 PTT Exploration & Production8.0008.0008.000+0.000+0.00%005/02 
 Krung Thai Bank Public Co12.6112.6512.61+0.00+0.00%026/01 
 Univanich Palm Oil ADR0.20.20.20.00.00%006/11 

Turkey

 NameLastHighLowChg.Chg. %Vol.Time
 Turkcell Iletisim Hizmetleri6.977.036.91+0.03+0.43%531.30K16/02 
 Akbank Turk Anonim Sirketi2.602.632.56+0.01+0.39%20.17K16/02 
 Turkiye Garanti Bankasi AS1.6101.6401.600-0.014-0.86%13.45K16/02 
 Koc Holdings AS16.4316.7716.35+0.24+1.51%10.80K16/02 
 Arcelik ADR19.1019.1019.07+0.25+1.33%0.91K16/02 
 Eregli Demir Celik ADR8.508.508.50-0.29-3.30%026/10 
 Tekfen ADR777-2-22.22%023/05 
 Turk Hava Yollari AO ADR26.626.626.6+0.0+0.00%015/02 
 Turk Telekomunikasyon ADR2.02.02.00.00.00%015/02 
 Ulker Biskuvi Sanayi ADR00000.00%030/11 
 Mondi Tire0.37850.37850.37850.00000.00%023/10 
 Dogan Sirketler ADR1.391.391.39-0.29-17.26%012/06 
 Ford Otomoti Sanayi ADR55.1555.1555.150.000.00%006/02 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%015/07 
 Turkiye Vakiflar Bankasi ADR9.1409.1409.140+0.000+0.00%012/02 
 Turkiye Halk Bankasi AS2.7452.7452.745+0.000+0.00%015/02 
 Tav Havalimanlari Holding AS20.00020.39520.0000.0000.00%015/02 
 Koza Altin Islemeleri A S10.500010.500010.5000+0.0000+0.00%010/01 
 Anadolu Efes ADR0.7490.7490.7490.0000.00%005/02 
 Sisecam0.9172250.9172250.9172250.0000000.00%023/10 

United Arab Emirates

 NameLastHighLowChg.Chg. %Vol.Time
 Argentum 470.00320.00320.00250.00000.00%360.64K16/02 
 Amira Nature Fds1.001.030.96-0.03-2.81%187.00K16/02 

United Kingdom

 NameLastHighLowChg.Chg. %Vol.Time
 Lloyds Banking ADR2.9602.9702.950+0.060+2.07%18.27M16/02 
 Ensco A4.784.804.54+0.29+6.46%10.42M16/02 
 Noble Corp3.133.183.04+0.05+1.62%6.98M16/02 
 AstraZeneca ADR40.9241.0140.21+0.94+2.35%6.41M16/02 
 Vodafone Group ADR18.2618.2718.06+0.32+1.78%5.96M16/02 
 Fiat14.7614.8014.64+0.09+0.61%4.75M16/02 
 One Horizon0.13840.14330.1250+0.0124+9.84%3.90M16/02 
 Avon Products2.6102.6402.540+0.030+1.16%3.89M16/02 
 BP ADR42.2942.3642.08+0.42+1.00%3.46M16/02 
 GlaxoSmithKline ADR41.2441.3141.04+0.38+0.93%3.21M16/02 
 Taglikeme Corp0.000100.000100.00001+0.00010+1000.00%3.12M16/02 
 Mylan31.8431.9131.59+0.32+1.02%2.94M16/02 
 TechnipFMC23.5423.6623.22+0.69+3.02%2.83M16/02 
 Liberty Global C24.8224.8524.14+0.74+3.07%2.59M16/02 
 Linde PLC168.540170.710167.770+2.040+1.23%2.57M16/02 
 Rio Tinto ADR57.1557.3556.79+0.87+1.55%2.43M16/02 
 IGT16.6516.7516.41+0.18+1.09%2.40M16/02 
 Capri Holdings44.4945.7244.46-0.40-0.89%2.24M16/02 
 IHS Markit Ltd53.4253.7453.22+0.43+0.81%1.92M16/02 
 Int Consolidated Airlines17.2117.4117.00+0.32+1.86%1.82M16/02 
Continue with Google
or
Sign up with Email