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
 MercadoLibre359.80362.74332.11+16.55+4.82%1.71M05:59:59 
 Grupo Supervielle11.540011.940011.2100-0.0600-0.52%1.06M05:59:59 
 YPF Sociedad Anonima15.36015.44014.890+0.310+2.06%887.31K05:59:59 
 Grupo Financiero Galicia ADR35.240035.850033.6800+0.9700+2.83%728.94K05:59:59 
 Loma Negra ADR10.3610.5310.10-0.06-0.58%624.30K05:59:59 
 Central Puerto10.3610.6310.16-0.05-0.48%458.08K05:59:59 
 Despegar.com19.8020.3019.72-0.46-2.27%415.48K05:59:59 
 Telecom Argentina ADR19.1419.3618.74+0.29+1.54%329.94K05:59:59 
 Edenor ADR31.74033.04030.860-1.140-3.47%294.54K05:59:59 
 Transportadora Gas ADR13.81013.98013.590+0.040+0.29%254.09K05:59:59 
 BBVA Banco Frances ADR13.0313.3012.59+0.24+1.88%203.58K05:59:59 
 Pampa Energia ADR37.6138.0236.94-0.02-0.05%195.82K05:59:59 
 Macro Bank67.3168.9364.44+1.26+1.91%166.56K05:59:59 
 Cresud SACIF15.9015.9615.75-0.09-0.56%124.21K05:59:00 
 IRSA ADR17.6618.1417.65-0.32-1.78%112.82K05:59:59 
 IRSA Propiedades ADR31.89032.00031.000+0.865+2.79%5.62K05:30:00 

Australia

 NameLastHighLowChg.Chg. %Vol.Time
 BHP Billiton Ltd ADR48.7348.8947.97+0.25+0.52%2.16M05:59:59 
 Genetic Technologies1.3301.4101.260-0.150-10.14%1.78M05:59:59 
 Tronox18.88018.96018.220+0.420+2.28%1.04M05:59:59 
 Mesoblast6.75007.05006.1700+0.7500+12.50%347.04K05:59:59 
 Telstra Corporation ADR10.1910.2510.17-0.14-1.31%322.32K05:59:00 
 BHP Billiton Ltd24.171324.171324.1713-0.2537-1.04%220.00K17/07 
 Westpac Banking ADR21.98022.00021.870+0.010+0.05%187.87K05:59:59 
 National Australia Bank ADR10.3510.4410.18+0.04+0.44%125.20K05:59:00 
 CSL73.2574.0072.36-0.41-0.55%117.02K05:59:00 
 Liquefied Natural Gas0.43000.46000.4300-0.0200-4.44%114.33K04:50:00 
 Artemis Resources0.120.130.12-0.00-0.83%111.00K05:42:00 
 Arafura Resources0.07310.07310.07300.00010.10%109.00K03:55:00 
 Fortescue Metals ADR6.5656.5906.550+0.085+1.31%103.59K05:59:00 
 De Grey Mining0.150.160.15-0.01-3.12%98.00K03:16:00 
 Parnell Pharma0.1250.1300.120+0.005+4.17%94.74K05:59:00 
 Orocobre3.944.053.89-0.06-1.46%68.58K05:51:00 
 South Boulder Mines0.61990.62000.5800+0.0399+6.88%48.36K05:19:00 
 AU & NZ Banking Group21.3921.4221.18-0.04-0.16%43.42K05:59:00 
 South32 ADR13.1113.2113.00-0.16-1.21%42.40K05:59:00 
 Brambles ADR14.0414.0814.00-0.03-0.21%40.98K05:59:00 

Austria

 NameLastHighLowChg.Chg. %Vol.Time
 Erste Group Bank AG PK20.1020.2620.02-0.53-2.57%29.02K05:59:00 
 Wienerberger Baustoffindustrie5.0505.0604.880+0.050+1.00%5.41K05:55:00 
 OMV AG PK53.8554.4553.85-1.60-2.89%3.05K05:58:00 
 Raiffeisen Bank ADR7.997.997.99+0.12+1.52%0.36K01:19:00 
 Oesterreichische Post ADR21.421.421.40.00.00%030/05 
 Palfinger ADR36.5036.5036.50+1.25+3.55%011/07 
 Schoeller Bleckmann ADR12.9912.9912.99+1.32+11.31%021/05 
 Erste Group Bank AG40.50040.50040.500+0.000+0.00%013/07 
 Flughafen Wien ADR8.88.88.80.00.00%028/06 
 Vienna Insurance ADR5.465.465.46+0.00+0.00%013/07 
 OMV ADR00000.00%030/11 
 Verbund ADR6.876.876.87+0.00+0.00%010/07 
 Mayr Melnhof Karton ADR34.1134.1134.11-0.08-0.23%010/07 
 Immofinanz ADR7.447.447.44-3.48-31.87%006/06 
 EVN ADR3.713.713.710.000.00%012/07 
 Andritz ADR9.959.959.95-1.53-13.33%030/05 
 Voestalpine AG PK9.059.059.050.000.00%013/07 
 Telekom Austria AG PK17.3217.3217.32+0.00+0.00%013/07 
 Wolford ADR3.003.003.000.000.00%003/07 

Belgium

 NameLastHighLowChg.Chg. %Vol.Time
 Euronav8.508.608.35-0.20-2.30%1.69M05:59:59 
 Anheuser Busch ADR102.75103.26102.62-0.67-0.65%821.68K05:59:59 
 Solvay ADR13.08013.08013.000+0.230+1.79%61.68K05:43:00 
 Materialise NV12.3712.7412.34-0.40-3.13%33.75K05:59:59 
 Galapagos102.67102.98101.70+0.97+0.95%22.59K05:59:59 
 Umicore ADR15.2115.2915.03+0.28+1.84%22.18K05:59:00 
 KBC Group SA38.5538.6438.50-0.51-1.29%19.57K05:59:00 
 ageas SA/NV50.7750.9250.69+0.24+0.47%6.13K05:59:00 
 Proximus ADR4.644.644.64-0.06-1.28%1.13K04:27:00 
 Tigenix46.5247.5645.46+5.17+12.50%0.91K04:33:00 
 Colruyt SA14.7314.7314.62-0.36-2.39%0.43K05:49:00 
 NV Bekaert ADR4.3474.3474.347-0.173-3.83%020/06 
 Barco ADR26.1126.1126.11+0.22+0.85%015/06 
 Ackermans Van Haaren ADR18.118.118.1+5.8+47.15%030/05 
 Agfa Gevaert ADR7.16007.16007.16000.00000.00%015/05 
 SA D'Ieteren ADR21.4021.4021.400.000.00%014/07 
 Bpost ADR14.32714.54314.317+0.000+0.00%017/07 
 Thrombogenics9.07509.20009.0750+0.0000+0.00%010/07 
 UCB SA40.2340.2340.23+0.00+0.00%012/07 
 Galapagos97.7397.7397.730.000.00%010/07 

Brazil

 NameLastHighLowChg.Chg. %Vol.Time
 Ambev SA5.00005.01004.8800+0.0800+1.63%35.46M05:59:59 
 VALE13.25013.30012.995+0.260+2.00%15.67M05:59:59 
 Petroleo Brasileiro Petrobras ADR10.9610.9710.50+0.35+3.30%14.92M05:59:59 
 Banco Bradesco7.727.787.43+0.24+3.21%12.86M05:59:59 
 Itau Unibanco11.6611.7211.31+0.25+2.19%11.40M05:59:59 
 Gerdau ADR4.154.224.02+0.13+3.23%8.79M05:59:59 
 PagSeguro Digital26.3027.4925.58-0.70-2.59%5.40M05:59:59 
 Petroleo Brasileiro ADR Reptg 2 Pref9.5009.5409.140+0.260+2.81%4.06M05:59:59 
 Telefonica Brasil ADR11.7911.8411.52+0.26+2.25%3.22M05:59:59 
 National Steel2.1302.1302.035+0.100+4.93%2.62M05:59:59 
 CEMIG PN ADR1.9902.0101.980+0.020+1.02%2.49M05:59:59 
 Gol Linhas Aereas ADR6.687.056.61+0.30+4.70%2.45M05:59:59 
 Embraer ADR22.3022.4421.78+0.55+2.53%2.07M05:59:59 
 BRF6.106.145.92+0.18+3.04%2.00M05:59:59 
 Brazil Minerals0.00170.00190.0017-0.0001-8.11%1.74M05:23:00 
 Sabesp ADR6.546.596.33+0.29+4.64%1.73M05:59:59 
 Azul18.4618.5717.79+0.83+4.71%1.50M05:59:59 
 Companhia de Distribuicao20.06020.14019.480+0.260+1.31%1.41M05:59:59 
 Cosan Ltd8.268.287.91+0.28+3.51%1.26M05:59:59 
 Banco Santander Brasil ADR8.428.538.17+0.31+3.82%1.09M05:59:59 

Canada

 NameLastHighLowChg.Chg. %Vol.Time
 Novation Hldgs Inc.0.000100.000100.000100.000000.00%27.48M03:50:00 
 Novagold4.434.514.31+0.11+2.55%18.09M10:00:00 
 Yamana Gold2.8702.9302.850-0.050-1.71%14.48M05:59:59 
 Barrick Gold12.6612.8112.63-0.16-1.25%9.78M05:59:59 
 Encana13.0013.0312.61+0.25+1.96%6.77M05:59:59 
 Kinross Gold3.7603.7903.690+0.030+0.80%5.30M05:59:59 
 Nevsun3.5703.7003.570+0.360+11.21%4.97M10:00:00 
 Eldorado Gold1.0701.0901.060-0.020-1.83%4.35M05:59:59 
 Goldcorp13.2513.2913.02+0.12+0.91%4.24M05:59:59 
 Bausch Health23.1023.2822.60+0.05+0.22%4.04M05:59:59 
 Canopy Growth26.46027.35026.300-1.150-4.17%3.61M05:59:59 
 Enbridge34.5035.2534.48-0.86-2.43%3.33M05:59:59 
 New Gold1.9001.9801.900-0.050-2.56%2.96M10:00:00 
 BlackBerry10.1110.159.91+0.01+0.10%2.89M05:59:59 
 Obsidian Energy1.06001.09001.0400-0.0300-2.75%2.75M05:59:59 
 Aquinox Pha2.983.032.51+0.45+17.79%2.50M05:59:59 
 Auxly Cannabis0.63500.67200.6000-0.0350-5.22%2.44M05:59:00 
 Lululemon Athletica129.45130.41127.02+2.19+1.72%2.42M05:59:59 
 IAMGold5.8605.9205.750+0.030+0.51%2.38M05:59:59 
 Suncor Energy40.9141.1140.86-0.33-0.80%2.33M05:59:59 

Chile

 NameLastHighLowChg.Chg. %Vol.Time
 Enel Americas ADR8.628.638.45+0.11+1.29%1.42M05:59:59 
 Santander Chile ADR31.6031.6731.45+0.10+0.32%607.34K05:59:59 
 Sociedad Quimica y Minera48.4148.6347.55+0.61+1.28%476.37K05:59:59 
 LATAM Airlines ADR10.6010.6210.19+0.36+3.52%397.78K05:59:59 
 Enersis Chile5.17005.26005.1500-0.0400-0.77%309.60K05:59:59 
 GeoPark Ltd19.34019.48018.650+0.340+1.79%305.88K05:59:59 
 Compania Cervecerias Unidas25.8225.9625.61+0.02+0.08%141.95K05:59:59 
 Banco De Chile92.3192.5891.19+1.30+1.43%18.62K05:59:59 
 Enel Generacion Chile ADR20.3620.7220.35-0.14-0.68%13.06K05:59:59 
 Vina Concha Toro ADR41.610042.000040.4800+1.1700+2.89%11.98K05:46:00 
 Andina B22.7123.1522.20+0.77+3.51%9.56K05:59:00 
 Itau CorpBanca ADR15.3415.3915.18-0.01-0.07%5.34K05:59:59 
 Cerro Grande Mining Corp0.0010.0010.0010.0000.00%019/12 
 Embotelladora Andina20.4120.7320.370.000.00%012/07 

China

 NameLastHighLowChg.Chg. %Vol.Time
 iQIYI37.0037.7535.01+0.07+0.19%34.02M05:59:59 
 Alibaba192.66192.95187.90+2.31+1.21%13.27M05:59:59 
 Jd.Com Inc Adr37.9938.1737.60-0.05-0.13%8.43M05:59:59 
 SOGOU12.0212.2010.90+0.89+8.00%7.65M05:59:59 
 Vipshop10.03010.0609.900-0.060-0.59%7.18M05:59:59 
 Bilibili13.6914.1513.10-0.11-0.80%6.86M05:59:59 
 ZTO Express Cayman22.0122.5121.75-0.42-1.87%5.15M05:59:59 
 Momo Inc45.4445.4943.53+1.05+2.38%3.28M05:59:59 
 Ctrip.Com44.5044.5943.84+0.13+0.29%3.26M05:59:59 
 Tencent ADR48.45048.64047.950+0.010+0.02%3.25M06:00:00 
 Baidu270.02271.08259.10+2.94+1.10%2.67M05:59:59 
 Qudian Inc8.198.498.13-0.32-3.76%1.83M05:59:59 
 Yum China Holdings36.6536.8136.19+0.15+0.41%1.71M05:59:59 
 BEST10.6110.7510.48+0.08+0.76%1.67M05:59:59 
 Baozun Inc62.0362.4860.55-0.09-0.14%1.52M05:59:59 
 TAL Education38.90038.99037.900+0.390+1.01%1.23M05:59:59 
 YY97.34098.12095.730-1.550-1.57%1.21M05:59:59 
 Huazhu40.5142.0039.81+0.49+1.22%1.11M05:59:59 
 New Oriental Education&Tech96.0996.5994.27+0.71+0.74%1.04M05:59:59 
 Weibo Corp90.7490.9588.51+0.47+0.52%877.44K05:59:59 

Colombia

 NameLastHighLowChg.Chg. %Vol.Time
 Ecopetrol ADR20.6420.7720.20+0.15+0.73%598.42K05:59:59 
 BanColombia48.8349.0248.67-0.11-0.22%171.78K05:59:59 
 Grupo Aval8.178.228.15-0.06-0.73%135.62K05:59:59 
 Tecnoglass9.1209.1208.868+0.160+1.79%2.61K05:59:00 
 Goff Corp0.000700.000700.000700.000000.00%0.35K05:12:00 
 Bakken Energy Corp0.0010.0010.0000.0000.00%017/07 
 Cementos Argos ADR17.2917.2917.29+0.00+0.00%017/07 
 Nutresa ADR7.968.107.150.000.00%020/01 
 Inversiones Suramericana ADR25.0025.0025.000.000.00%030/05 
 Interconnection Electric129.01129.01129.010.000.00%023/06 

Cyprus

 NameLastHighLowChg.Chg. %Vol.Time
 QIWI16.0016.3215.97-0.28-1.72%127.16K05:59:59 
 Polymetal International ADR8.828.838.82+0.22+2.56%0.61K05:54:00 
 Polymetal International8.58.58.50.00.00%016/07 
 Prosafe2.34002.34002.34000.00000.00%002/07 
 Prosafe ADR1.9801.9901.9800.0000.00%006/07 

Denmark

 NameLastHighLowChg.Chg. %Vol.Time
 Novo Nordisk ADR50.1450.2449.59+0.62+1.25%1.58M05:59:59 
 Coloplast A10.3610.4210.32-0.03-0.29%436.28K05:59:00 
 AP Moeller-Maersk AS6.316.356.27+0.15+2.52%205.16K05:59:00 
 Ascendis Pharma AS70.5072.3068.58+1.15+1.66%155.43K05:59:59 
 Danske Bank A/S ADR15.2415.3515.24-0.04-0.26%88.91K05:59:00 
 LiqTech International Inc0.69690.72000.6900-0.0131-1.85%54.37K10:00:00 
 Carlsberg AS24.4624.5924.44+0.04+0.16%52.65K05:59:00 
 Genmab AS17.5017.5017.35+0.22+1.27%31.34K05:54:00 
 Vestas Wind Systems AS20.7320.7620.65+0.32+1.57%29.90K05:59:00 
 DSV40.0040.0739.88+0.18+0.45%19.44K05:59:00 
 Novozymes AS52.2652.3452.06+0.17+0.32%11.81K05:59:00 
 CHR Hansen Holding AS52.0552.5851.82-0.12-0.24%8.76K05:59:00 
 Forward Pharma A S2.722.842.71-0.05-1.81%4.91K05:59:59 
 Zealand Pharma ADR15.4715.7515.47-0.24-1.53%1.86K05:59:59 
 H Lundbeck AS70.34070.34069.938+0.390+0.56%1.09K03:13:00 
 Novozymes B52.107552.328851.9700-0.0377-0.07%0.30K01:45:00 
 Oersted64.864.864.8+1.0+1.54%0.17K01:20:00 
 Moller Maersk A1,220.001,220.001,200.00+11.37+0.94%0.01K17/07 
 FLSmidth & Co AS5.6605.6605.6600.0000.00%007/07 
 William Demant ADR19.9519.9619.960.000.00%006/07 

Finland

 NameLastHighLowChg.Chg. %Vol.Time
 Nokia ADR5.8105.8405.790-0.070-1.19%7.24M05:59:59 
 KONE Oyj55.200055.200054.6406+2.6500+5.04%101.29K03:17:00 
 Sampo OYJ24.9525.0124.90+0.17+0.69%31.18K05:59:00 
 Stora Enso Oyj PK19.7519.7919.57+0.17+0.84%26.47K05:59:00 
 Kone Oyj ADR27.9628.0527.27+1.85+7.10%16.16K05:59:00 
 UPM-Kymmene Corp36.2536.3436.22+0.81+2.29%12.79K05:59:00 
 Neste38.4038.4038.40-0.58-1.48%0.56K04:32:00 
 Uponor15.6215.6215.62-0.02-0.14%0.39K01:21:00 
 Outotec ADR4.914.914.91+0.17+3.59%029/03 
 Orion ADR15.4615.4615.24+0.00+0.00%013/06 
 Outokumpu ADR3.013.012.96-0.31-9.34%005/07 
 Tieto ADR00000.00%030/11 
 Wartsila ADR3.983.983.980.000.00%006/07 
 Konecranes ADR7.7607.7897.760-0.390-4.79%028/06 
 Kesko ADR28.18028.18028.1800.0000.00%002/05 
 Amer Sports ADR16.15016.15016.150+0.000+0.00%029/06 
 Poyry Oyj6.66.66.60.00.00%026/05 
 Nokian Tyres ADR19.9019.9019.90+0.00+0.00%013/07 
 Metso Corporation8.348.348.05+0.00+0.00%013/07 
 Fortum ADR5.1155.1155.1150.0000.00%012/07 

France

 NameLastHighLowChg.Chg. %Vol.Time
 Societe Generale ADR8.49008.51008.4500-0.0750-0.88%6.82M05:59:00 
 BNP Paribas ADR30.46030.59030.450-0.425-1.38%3.63M05:59:00 
 Sanofi ADR41.9442.0741.58+0.19+0.46%3.05M05:59:59 
 Criteo Sa33.6833.7433.00+0.35+1.05%1.01M05:59:59 
 Carrefour SA PK3.083.103.08+0.03+0.98%603.08K05:59:00 
 Total ADR61.65061.94061.290-0.270-0.44%548.84K05:59:59 
 Credit Agricole SA PK6.6306.6806.620-0.065-0.97%340.03K05:59:00 
 Orange ADR16.6616.6716.52-0.38-2.23%338.25K05:59:59 
 Cellectis29.9930.3229.56+0.50+1.70%237.62K05:59:59 
 Hermes International SA62.85063.18062.510+0.255+0.41%167.57K05:59:00 
 Sequans Communications1.9501.9701.920+0.020+1.04%165.08K05:59:59 
 Axa ADR24.2924.4224.240.010.02%163.19K05:59:00 
 Danone PK15.2215.2515.14-0.04-0.29%158.35K05:59:00 
 EDAP3.3203.5103.180-0.170-4.87%126.44K05:59:59 
 Capgemini ADR27.6627.7527.34+0.34+1.23%111.21K05:58:00 
 DBV Technologies18.0618.5218.02-0.65-3.47%106.74K05:59:59 
 L’Oreal ADR49.3049.3748.90+0.18+0.38%105.15K05:59:00 
 Compagnie Saint-Gobain ADR8.588.658.58-0.10-1.15%102.03K05:59:00 
 Schneider Electric SA16.48516.52016.370+0.090+0.55%96.34K05:59:00 
 SCOR PK3.8303.8503.780-0.010-0.26%94.93K05:59:00 

Germany

 NameLastHighLowChg.Chg. %Vol.Time
 Deutsche Bank AG11.8711.9211.80-0.27-2.22%6.89M05:59:59 
 Bayer AG PK27.3127.3926.96-0.01-0.04%4.29M05:59:00 
 SAP ADR121.64121.91119.68+1.07+0.89%741.68K05:59:59 
 Trivago4.524.534.45+0.07+1.57%709.52K05:59:59 
 Daimler ADR16.8516.9116.62+0.17+1.02%450.14K05:59:00 
 BASF ADR24.3024.3824.13+0.38+1.57%272.67K05:59:00 
 Porsche Automobile Holding SE6.396.416.29+0.09+1.35%215.21K05:59:00 
 Volkswagen DRC34.0234.0233.00+0.79+2.38%183.96K06:00:00 
 Allianz ADR21.4821.5421.26+0.36+1.70%168.32K05:59:00 
 Fresenius ADR20.42020.44019.970+0.500+2.51%161.70K05:59:00 
 Siemens ADR68.6368.7067.92+0.32+0.47%146.94K05:59:00 
 BMW ADR31.3531.4430.96+0.37+1.19%132.04K05:59:00 
 Fresenius Medical Care ADR50.0450.3349.88+0.35+0.70%132.00K05:59:59 
 Infineon ADR26.3426.3925.74+0.32+1.23%123.78K05:59:00 
 ProSiebenSat1 Media AG6.476.506.44-0.09-1.37%113.01K05:59:00 
 Deutsche Post AG33.3833.4133.07+0.28+0.85%111.42K05:59:00 
 Affimed NV1.7751.8001.700+0.025+1.43%105.03K05:59:59 
 Deutsche Telekom ADR15.9516.0115.85-0.10-0.59%101.31K05:59:00 
 Commerzbank AG PK10.02510.1009.933-0.030-0.30%96.71K05:59:00 
 EON SE11.2911.3211.16+0.06+0.49%77.32K05:59:00 

Greece

 NameLastHighLowChg.Chg. %Vol.Time
 FreeSeas0.00270.00690.0026-0.0008-22.86%1.80M05:37:00 
 Aegean Marine Petroleum1.541.701.52-0.09-5.52%1.33M05:59:59 
 Eurobank Ergasias0.4580.4720.458-0.005-1.09%865.77K05:58:00 
 DryShips5.275.335.05+0.24+4.77%722.49K05:59:59 
 Top Ships0.93400.95000.9210-0.0159-1.67%390.47K05:59:00 
 Capital Product Partners3.0503.0603.010+0.020+0.66%360.24K05:59:59 
 Star Bulk Carriers12.670012.780012.3100+0.2200+1.77%349.85K05:59:59 
 Tsakos Energy Navigation3.3803.4203.370-0.030-0.88%329.80K05:59:59 
 Diana Containerships1.59001.65001.5500+0.0400+2.58%285.34K05:59:59 
 Globus Maritime0.45410.48000.4404-0.0359-7.33%238.83K05:58:00 
 Seanergy Maritime0.9400.9400.882+0.017+1.89%214.51K05:57:00 
 Diana Shipping4.5104.5504.420+0.070+1.58%170.01K05:59:59 
 Danaos1.8001.8001.650+0.050+2.86%162.22K05:59:59 
 Pyxis Tankers Inc1.08001.10001.0700+0.0100+0.93%32.43K05:35:00 
 StealthGas3.7003.8003.700-0.080-2.12%30.11K05:59:59 
 Alpha Bank0.5300.5300.520+0.005+0.95%29.58K05:13:00 
 Tsakos Energy Navigation Pd Pref24.870024.918824.8500+0.0100+0.04%9.57K05:15:00 
 Tsakos Energy Pref E25.12025.20025.120-0.062-0.25%7.51K05:50:00 
 Euroseas1.7901.7901.720+0.040+2.29%7.02K05:59:00 
 Hellenic Telecommunications Org6.456.456.10+0.05+0.73%4.54K05:52:00 

Hong Kong

 NameLastHighLowChg.Chg. %Vol.Time
 Melco Resorts & Entertainment24.6325.1624.30-0.62-2.46%3.23M05:59:59 
 CK Hutchison ADR10.5610.5810.49-0.13-1.22%1.10M05:59:00 
 Seaspan9.119.729.07-0.23-2.46%1.01M05:59:59 
 Spi Energy0.420.440.40+0.01+2.46%947.02K05:59:00 
 China Mobile ADR43.7643.9043.65-0.22-0.50%449.64K05:59:59 
 AIA ADR35.0335.1234.45+0.06+0.17%341.70K05:59:00 
 China Cord Blood8.0108.1457.920+0.070+0.88%305.97K05:59:59 
 China Unicom Hong Kong ADR12.0212.0911.97-0.02-0.17%275.73K05:59:59 
 Geely Automobile2.57002.59002.5300-0.0200-0.77%192.64K05:55:00 
 First Pacific Company2.2452.2902.240-0.045-1.97%161.86K05:59:00 
 Wharf Holdings6.6056.6106.500+0.040+0.61%158.77K05:59:00 
 Hutchison China MediTech31.8332.3131.50+0.15+0.47%109.45K05:59:59 
 Hong Kong & China Gas Co1.9502.0301.9400.0000.00%102.19K05:54:00 
 Hang Lung Properties10.2310.3010.15-0.07-0.68%72.26K05:59:00 
 Geely Automobile ADR51.4651.5750.72-0.35-0.68%65.17K05:59:00 
 Sun Hung Kai Properties14.9515.0114.79-0.10-0.66%53.86K05:59:00 
 Seaspan Pref H24.98025.03024.930-0.050-0.20%46.27K05:59:00 
 CLP Holdings11.2111.4411.19-0.16-1.41%42.76K05:59:00 
 Value Partners0.8110.8110.800+0.011+1.43%40.90K05:52:00 
 Euro Tech4.6504.9504.610-0.350-7.00%38.97K05:59:59 

Hungary

 NameLastHighLowChg.Chg. %Vol.Time
 Magyar Telekom Plc7.357.487.29-0.05-0.68%1.30K04:48:00 
 MOL ADR5.35.34.5+0.0+0.00%014/07 

India

 NameLastHighLowChg.Chg. %Vol.Time
 Infosys ADR19.9019.9419.52+0.30+1.53%6.07M05:59:59 
 ICICI Bank ADR7.877.947.82+0.15+1.94%3.31M05:59:59 
 Tata Motors ADR18.8718.8718.48+0.37+2.00%2.91M05:59:59 
 Wipro ADR5.145.165.07+0.08+1.58%1.03M05:59:59 
 Vedanta Ltd12.2212.2712.12+0.26+2.17%403.17K05:59:59 
 HDFC Bank ADR110.89111.40109.61+0.22+0.20%378.09K05:59:59 
 Eros13.90014.30013.750+0.150+1.09%343.05K05:59:59 
 Dr Reddys Labs29.8429.8729.57+0.06+0.20%294.63K05:59:59 
 MakeMyTrip36.1536.3035.10+0.80+2.26%288.66K05:59:59 
 WNS Holdings52.67052.96052.570-0.140-0.27%186.75K05:59:59 
 Yatra Online6.146.266.05-0.11-1.76%136.80K05:59:59 
 Sify2.0322.0502.010+0.002+0.09%39.81K05:59:00 
 Azure Power Global14.4414.5114.32-0.11-0.76%37.02K05:59:00 
 Mahanagar Telephone Nigam PK0.3200.3440.3200.0000.00%6.54K04:05:00 
 Rediff.com India0.13000.20000.1210-0.0300-18.75%3.50K03:16:00 
 Coal India ADR00000.00%030/11 
 Bharat Petroleum ADR00000.00%030/11 
 Bharti Airtel ADR00000.00%030/11 
 Axis Bank ADR555125.00%015:00:00 
 UltraTech Cement ADR00000.00%030/11 

Indonesia

 NameLastHighLowChg.Chg. %Vol.Time
 PT Telekomunikasi Indonesia B27.15027.33027.110-0.020-0.07%325.03K05:59:59 
 PT Bank Mandiri Persero TBK8.728.938.71-0.08-0.91%39.86K05:58:00 
 Bank Rakyat10.1610.169.80-0.23-2.21%30.73K05:37:00 
 Astra Int9.409.409.04+0.08+0.84%15.21K05:50:00 
 Semen Persero9.9610.019.82+0.28+2.95%10.14K05:50:00 
 PT XL Axiata Tbk ADR3.803.863.80-0.02-0.52%6.96K05:45:00 
 Indocement ADR9.19.29.1-0.2-2.57%0.74K05:58:00 
 PT Indofood Sukses Makmur TBK21.902021.902021.9020-1.2380-5.35%0.44K03:59:00 
 Bank Central Asia ADR40.130040.130040.1300-0.2700-0.67%0.21K03:51:00 
 Astra Agro Lestari TBK4.224.224.220.000.00%015/05 
 Aneka Tambang ADR5.225.225.220.357.19%011/05 
 Medco Energi ADR6.346.346.340.000.00%006/07 
 Indo Tambangraya Megah ADR2.752.752.750.6631.58%003/04 
 Bumi Serpong Damai ADR25252500.00%012/09 
 Adaro Energy ADR6.216.216.21+0.00+0.00%006/07 
 Telekomunikasi0.2100.2100.2100.0000.00%017/07 
 PT United Tractors46.3746.3746.370.000.00%009/07 
 Unilever Indonesia ADR63.7463.7463.740.000.00%019/06 
 PT Media Nusantara Citra TBK8.228.228.220.000.00%019/06 
 Bank Mandiri Persero0.39500.39500.39500.00000.00%005/07 

Ireland

 NameLastHighLowChg.Chg. %Vol.Time
 Amarin2.9652.9702.770+0.185+6.65%6.33M05:59:59 
 Medtronic88.2988.8387.73+0.56+0.64%5.03M05:59:59 
 Johnson Controls35.3135.4434.54+0.55+1.58%4.34M05:59:59 
 Endo Int10.8311.2010.52+0.27+2.56%3.36M05:59:59 
 Eaton77.8278.0476.96+0.48+0.62%2.43M05:59:59 
 Accenture168.07168.95167.00+0.43+0.26%2.32M05:59:59 
 Perrigo78.0378.3975.09+2.99+3.98%2.14M05:59:59 
 Seagate58.1058.3557.66-0.35-0.60%2.05M05:59:59 
 Aptiv96.3496.4693.01+2.79+2.98%2.03M05:59:59 
 Allergan175.66176.67174.810.000.00%1.09M05:59:59 
 Horizon Pharma17.1817.2116.82+0.11+0.64%978.95K05:59:59 
 Ingersoll-Rand90.8991.1489.63+0.93+1.03%962.81K05:59:59 
 CRH ADR35.3835.5135.27-0.35-0.98%943.23K05:59:59 
 AerCap Holdings NV55.3355.4554.68+0.37+0.67%692.52K05:59:59 
 Adient49.0449.6248.22+0.66+1.35%637.27K05:59:59 
 Allegion PLC80.0880.1278.74+0.84+1.06%516.37K05:59:59 
 Alkermes Plc45.1245.7644.37+0.55+1.23%508.06K05:59:59 
 ICON PLC137.21137.70135.78+0.36+0.26%381.86K05:59:59 
 Shire ADR172.54172.99171.64+0.48+0.28%375.17K05:59:59 
 Prothena14.3814.4614.10+0.12+0.84%370.68K05:59:59 

Israel

 NameLastHighLowChg.Chg. %Vol.Time
 Teva ADR23.1323.4223.12-0.17-0.73%5.13M05:59:59 
 MER2.06003.19002.0100-0.7800-27.46%3.96M05:59:59 
 Mellanox84.7085.4082.80+0.75+0.89%1.27M05:59:59 
 Check Point Software110.11110.24107.80+1.14+1.05%1.09M05:59:59 
 Galmed Pharma14.68015.37014.500-0.330-2.20%752.17K05:59:59 
 Tower21.84021.92021.320+0.360+1.68%735.07K05:59:59 
 Wix.Com Ltd109.00110.53106.50+0.95+0.88%608.61K05:59:59 
 InspireMD0.22780.23500.2250-0.0022-0.96%485.07K05:59:00 
 SolarEdge Technologies Inc54.9055.2554.10+0.50+0.92%447.76K05:59:59 
 Orbotech Ltd61.9662.1861.29+0.31+0.50%401.91K05:59:59 
 Cyberark Software68.5368.9966.00+2.69+4.09%382.55K05:59:59 
 OWC Pharma0.19980.20700.1947+0.0024+1.22%365.81K05:59:00 
 Ceragon3.6403.7303.520+0.100+2.82%334.95K05:59:59 
 Steadymed Ltd4.5004.5504.5000.0000.00%314.58K05:59:59 
 On Track1.18001.20001.1300+0.0500+4.42%286.96K05:59:59 
 Nice ADR109.27110.06109.11+0.07+0.06%268.24K05:59:59 
 Supercom Lt1.8401.9791.840-0.100-5.15%264.42K05:59:59 
 Medigus ADR4.4105.3004.250-0.750-14.53%260.43K05:59:59 
 Attunity11.62012.23011.400-0.300-2.52%253.46K05:59:59 
 Radware Ltd27.0427.3827.02-0.21-0.77%251.54K05:59:59 

Italy

 NameLastHighLowChg.Chg. %Vol.Time
 Intesa Sanpaolo SpA PK17.46517.53017.350+0.110+0.63%627.77K05:59:00 
 Telecom Italia ADR7.0807.1206.990+0.040+0.57%479.18K05:59:59 
 Ferrari NV143.68144.83141.09+1.68+1.18%270.87K05:59:59 
 ENEL Societa per Azioni5.6405.6805.630+0.030+0.53%169.04K05:59:00 
 ENI ADR37.7337.8237.46+0.05+0.13%93.99K05:59:59 
 Great Wall Bldrs0.00190.00190.00130.00000.00%47.72K05:51:00 
 Terna Rete Elettrica Nazionale16.6716.8616.57-0.02-0.12%41.90K05:59:00 
 Mediobanca ADR9.469.519.44+0.04+0.37%35.04K05:59:00 
 Telecom Italia A6.2906.3106.200+0.040+0.64%22.85K05:59:59 
 Atlantia SPA14.9414.9814.82+0.18+1.22%19.81K05:59:00 
 Snam SpA8.438.658.42+0.01+0.12%7.58K05:59:00 
 Luxottica ADR65.5065.9965.35-0.50-0.76%7.17K05:48:00 
 Leonardo ADR5.335.475.31+0.11+2.11%6.04K05:48:00 
 Natuzzi1.5301.6101.520-0.050-3.16%5.61K05:55:00 
 Prada Spa PK9.019.208.97+0.14+1.52%3.97K04:50:00 
 Prysmian SPA13.8714.6412.90+0.77+5.88%3.47K03:57:00 
 Saipem ADR9.51509.52009.2800+0.2050+2.20%1.93K04:24:00 
 Azimut ADR31.5031.5031.50+1.62+5.41%1.27K17/07 
 Assicurazioni Generali ADR8.338.358.33-0.17-2.00%1.16K05:58:00 
 Davide Campari-Milano SpA8.5508.5738.550+0.050+0.59%0.30K05:57:00 

Japan

 NameLastHighLowChg.Chg. %Vol.Time
 Daikin Industries ADR11.5511.6111.40+0.03+0.26%1.41M05:59:00 
 Mitsubishi UFJ Financial ADR5.8205.8205.740+0.100+1.75%1.39M05:59:59 
 Sony ADR53.6354.0353.26+0.36+0.68%804.11K05:59:59 
 Honda Motor ADR29.6429.7029.37+0.49+1.68%742.48K05:59:59 
 Sumitomo Mitsui Financial ADR7.697.727.68-0.01-0.13%703.51K05:59:59 
 Mizuho Financial ADR3.3703.3803.3500.0000.00%545.15K05:59:59 
 SoftBank Group42.8842.9942.55-0.23-0.53%381.79K05:59:00 
 Fanuc Corporation18.9018.9518.75-0.77-3.91%378.73K05:59:00 
 Nomura ADR4.9004.9104.850+0.050+1.03%373.66K05:59:59 
 Canon ADR31.8031.8131.67+0.34+1.08%363.16K05:59:59 
 Nintendo ADR41.8041.8041.52-0.23-0.56%333.80K05:59:00 
 Takeda Pharma ADR20.9321.1520.87+0.16+0.77%320.68K05:59:00 
 KDDI Corp PK13.9513.9913.92+0.01+0.07%294.36K05:59:00 
 Nippon ADR45.6145.6645.43+0.14+0.31%234.85K05:59:00 
 NTT Docomo ADR25.3525.3825.19+0.31+1.24%202.65K05:59:00 
 Kubota ADR80.77580.90079.850+0.595+0.74%190.45K05:59:00 
 Nissan Motor ADR18.3918.4018.31+0.19+1.04%180.66K05:59:00 
 Bridgestone ADR18.4518.4918.22+0.25+1.37%161.20K05:59:00 
 Mazda Motor ADR5.965.965.92+0.10+1.71%146.21K05:59:00 
 Toyota Motor ADR131.45131.93130.70+1.94+1.50%135.78K05:59:59 

Luxembourg

 NameLastHighLowChg.Chg. %Vol.Time
 ArcelorMittal ADR30.31030.47029.740+0.780+2.64%2.94M05:59:59 
 Intelsat Sa20.18020.78020.010-0.200-0.98%2.08M05:59:59 
 Spotify Tech187.05187.48178.61+2.83+1.54%1.81M05:59:59 
 Tenaris ADR37.06037.17036.570-0.120-0.32%1.81M05:59:59 
 Adecoagro SA8.458.608.40+0.03+0.36%461.37K05:59:59 
 Nexa Resources12.2412.6012.09+0.13+1.07%411.32K05:59:59 
 Ternium35.4035.4934.70+0.42+1.20%343.15K05:59:59 
 Orion Engineered Carbons31.6531.8031.16+0.45+1.44%329.61K05:59:59 
 Globant SA57.8658.2357.19+0.18+0.31%233.72K05:59:59 
 Pacific Drilling0.140.190.14-0.06-30.00%202.95K05:08:00 
 MagnaChip11.3511.4011.14+0.20+1.79%158.71K05:59:59 
 Altisource Portfolio Solutions33.0433.0532.15+0.79+2.45%111.02K05:59:59 
 Corporacion America Airports9.9410.049.73+0.07+0.71%97.11K05:59:59 
 Atento SA6.256.456.20-0.20-3.10%42.86K05:59:59 
 Ardagh Group16.8216.9516.55+0.28+1.69%37.30K05:59:59 
 MIC SA DRC61.261.261.2+0.0+0.00%8.53K17/07 
 BM European Value ADR21.9222.0821.78-0.28-1.26%7.52K05:07:00 
 Millicom Int Cellular61.900061.900060.9000+0.7000+1.14%5.74K05:58:00 
 SES19.519.719.1-0.5-2.52%2.87K05:59:00 
 Aperam PK42.5542.5542.55+0.14+0.33%0.14K17/07 

Malaysia

 NameLastHighLowChg.Chg. %Vol.Time
 Malayan Banking Berhad4.8004.8004.750+0.050+1.05%3.31K05:54:00 
 Genting Berhad10.4910.4910.48+0.15+1.45%0.64K03:05:00 
 Top Glove ADR10.1210.1310.13+1.02+11.26%0.54K02:30:00 
 Tenaga Nasional Berhad14.88014.88014.880+0.080+0.54%0.46K04:50:00 
 Selangor Properties ADR00000.00%030/11 
 Genting Malaysia ADR32.3232.3232.3231.321000.00%028/03 
 Boustead ADR11100.00%016/12 
 Vitaxel0.30500.30500.30500.00000.00%015/06 
 Prime Global Capital0.03000.03000.03000.00000.00%008/05 
 IGS Capital1.80001.80001.8000+0.0000+0.00%011/07 
 Median Group0.00330.00330.00330.00000.00%014/07 
 Sime Darby0.66000.66000.66000.00000.00%001/05 

Mexico

 NameLastHighLowChg.Chg. %Vol.Time
 Cemex ADR6.636.716.56-0.07-1.04%7.65M05:59:59 
 America Movil ADR17.4017.6817.39-0.34-1.92%3.22M05:59:59 
 Grupo Televisa ADR20.9821.4120.93-0.11-0.52%2.96M05:59:59 
 Santander Mexico B ADR7.667.797.66-0.16-2.05%932.74K05:59:59 
 Vuela6.176.316.14-0.13-2.06%567.76K05:59:59 
 Fomento Economico Mexicano95.5196.2694.85-0.06-0.06%292.53K05:59:59 
 Aeroportuario del Centro Norte46.3346.4445.71+0.02+0.04%99.13K05:59:59 
 Coca Cola Femsa ADR62.1462.3961.50+0.41+0.66%82.21K05:59:59 
 GAP ADR99.88100.2298.82-0.05-0.05%80.54K05:59:59 
 Grupo Aeroportuario Sureste ADR174.85174.91167.45+5.62+3.32%61.40K05:59:59 
 Kimberly-Clark de Mexico9.129.228.90+0.04+0.50%30.02K05:59:00 
 Wal Mart Mexico2.85002.85002.7800+0.0800+2.89%21.93K03:47:00 
 Grupo Simec ADR10.0510.099.47+0.67+7.14%19.34K10:00:00 
 Wal-Mart De Mexico28.4528.5827.85+0.57+2.04%19.22K05:59:00 
 Desarrolladora Homex0.0030.0030.002+0.002+100.00%7.28K02:44:00 
 Industrias Bachoco ADR61.1161.3760.86-0.54-0.88%2.72K05:18:00 
 America Movil ADR A17.3717.4717.37-0.21-1.19%1.80K04:06:00 
 Grupo TMM SAB1.3001.3501.300+0.080+6.56%1.20K05:06:00 
 Bimbo ADR8.318.318.31-0.24-2.81%1.00K02:23:00 
 Bimbo2.05002.05002.0500-0.0600-2.84%0.49K02:54:00 

Netherlands

 NameLastHighLowChg.Chg. %Vol.Time
 ING ADR14.4414.5114.42-0.29-1.97%15.03M05:59:59 
 NXP103.67104.90100.99-0.38-0.37%9.01M05:59:59 
 Yandex38.4739.0437.07+0.92+2.45%3.69M05:59:59 
 Royal Dutch Shell ADR68.7769.1368.35-0.30-0.43%2.57M05:59:59 
 Royal Dutch Shell B ADR71.8972.2771.47-0.55-0.76%2.38M05:59:59 
 VEON3.1203.1403.030+0.070+2.30%2.36M05:59:59 
 ASML ADR204.34204.88199.39+4.26+2.13%1.38M05:59:59 
 Aegon ADR6.126.146.09+0.00+0.00%1.34M05:59:59 
 Constellium Nv11.1511.4011.10-0.10-0.89%1.19M05:59:59 
 Wright Medical Group25.5725.9825.07+0.08+0.31%989.85K05:59:59 
 Unilever NV ADR55.54055.73055.450-0.520-0.93%851.93K05:59:59 
 Core Laboratories114.90116.07114.60-1.85-1.58%796.06K05:59:59 
 Koninklijke Philips ADR43.5743.6843.37+0.06+0.14%670.70K05:59:59 
 Qiagen36.9137.0136.44+0.11+0.30%645.83K05:59:59 
 International NV8.398.478.30+0.03+0.36%616.88K05:59:59 
 Interxion Holding NV64.1964.3763.73+0.16+0.25%337.14K05:59:59 
 Uniqure NV36.5936.8835.24+1.51+4.30%283.02K05:59:59 
 Playa Hotels & Resorts10.4210.5510.39-0.05-0.48%229.84K05:59:59 
 Koninklijke ADR2.7702.7802.760-0.065-2.29%110.24K05:59:00 
 argenx ADR93.4394.4790.78+2.73+3.01%105.13K05:59:59 

New Zealand

 NameLastHighLowChg.Chg. %Vol.Time
 Astika Holdings0.04690.04990.0371-0.0002-0.40%1.63M05:59:00 
 Spark New Zealand ADR12.9512.9712.82+0.03+0.23%20.54K05:59:00 
 New Zealand Energy Corp0.01880.01880.01880.00000.00%012/07 
 Spark New Zealand2.52002.57502.52000.00000.00%014/07 
 Fletcher Building Ltd PK9.359.359.35+0.00+0.00%022/06 
 Summerset Group5.15.15.1+1.8+54.55%028/06 

Norway

 NameLastHighLowChg.Chg. %Vol.Time
 Equinor ADR26.2926.3526.10-0.14-0.53%880.65K05:59:59 
 Orkla ASA ADR8.0908.1708.0700.0000.00%119.92K05:59:00 
 Norsk Hydro ASA ADR5.9906.0205.900+0.170+2.92%51.75K05:59:00 
 Telenor ASA ADR19.3219.6219.29-0.86-4.29%37.40K05:59:00 
 DNB ASA ADR19.3919.4419.27+0.10+0.52%29.58K05:59:00 
 Yara International ASA20.6420.7520.51+0.92+4.64%11.95K05:59:00 
 Petroleum Geo-Services ADR4.6304.7004.630-0.100-2.11%2.44K05:50:00 
 Nordic Semiconductor5.90005.90005.9000-0.0100-0.17%0.58K05:19:00 
 Schibsted ADR36.736.736.0+6.0+19.38%0.50K02:24:00 
 Thin Film Electronics ADR2.37002.37002.3700-0.1000-4.05%0.14K04:02:00 
 Telenor19.39019.39019.390-1.270-6.15%0.10K03:56:00 
 Aker Solutions ADR10.9910.9910.99+0.00+0.00%009/04 
 Akastor ADR0.850.850.85-0.10-10.53%003/10 
 Gjensidige Forsikring ADR15.4615.4615.120.000.00%017/07 
 Norwegian Finans11.051411.051411.0514+0.0000+0.00%024/05 
 Equinor25.690027.000025.69000.00000.00%017/07 
 DNO International1.90001.96001.9000+0.0000+0.00%012/07 
 Orkla8.90009.05008.90000.00000.00%012/07 
 Tomra Systems ADR21.2121.2121.210.000.00%013/07 
 Akastor ASA2.18002.18002.1800+0.0000+0.00%016/07 

Peru

 NameLastHighLowChg.Chg. %Vol.Time
 Buenaventura Mining ADR13.1913.2512.32+0.65+5.18%1.50M05:59:59 
 Grana y Montero3.703.743.56+0.03+0.82%37.11K05:48:00 
 Cementos Pacasmayo11.29011.30011.290-0.280-2.42%0.58K04:18:00 
 Dana Resources0.000400.000450.00040+0.00000+0.00%017/07 
 Goldsands Dev Co0.00090.00090.0007+0.0000+0.00%017/07 
 Fossal ADR0.2500.2500.250+0.000+0.00%012/05 

Philippines

 NameLastHighLowChg.Chg. %Vol.Time
 PLDT ADR25.1025.3724.99+0.03+0.12%98.91K05:59:59 
 BDO Unibank ADR24.4024.5723.80+0.60+2.52%4.69K05:42:00 
 D&L Industries ADR4.744.864.74-0.10-2.17%0.75K04:05:00 
 Alliance Global Group Inc10.6510.6510.65+0.05+0.44%0.46K05:31:00 
 San Miguel ADR25.2425.2425.24+0.05+0.20%0.13K03:41:00 
 First Gen ADR5.335.335.33+0.00+0.00%006/07 
 Globe Telecom ADR30.3230.3230.32+0.00+0.00%011/07 
 Jollibee Foods ADR19.50019.50019.5000.0000.00%028/06 
 JG Summit ADR262626313.04%015/10 
 Manila Electric ADR13.0013.0012.96+0.96+7.97%002/05 
 Megaworld ADR17.317.317.1+0.0+0.00%014/07 
 DMCI ADR1.901.901.90-0.51-21.16%025/06 
 Cebu Air ADR9.409.409.40+0.00+0.00%023/03 
 Bank the Philippine Islands ADR37.8937.8937.891.764.87%001/03 
 Ayala ADR17.717.717.7+0.0+0.00%017/07 
 Atlas Consolidated ADR00000.00%030/11 
 Aboitiz Power ADR15.7515.7515.75-1.59-9.17%015/03 
 Aboitiz Equity ADR9.979.979.97-4.97-33.27%005/07 
 Benguet B0.02200.02200.0220+0.0000+0.00%011/07 
 Universal Robina ADR22.3422.3422.34+0.00+0.00%007/07 

Poland

 NameLastHighLowChg.Chg. %Vol.Time
 Agora Holdings0.1200.1200.097+0.010+9.09%37.75K05:46:00 
 Powszechna Kasa ADR13.6113.6113.610.000.00%030/01 
 iAlbatros ADR0.00020.00020.0002-0.2998-99.93%023/05 
 Globe Trade Centre ADR4.194.194.190.4612.33%015/02 
 mBank ADR00000.00%030/11 
 Asseco Poland ADR12.2612.2612.260.000.00%005/06 
 Alior Bank ADR7.07.07.0-0.7-9.09%005/08 
 Eurocash SA PK5.305.335.300.000.00%010/07 
 Eurocash SA5.505.505.500.000.00%005/07 
 Tauron Polska Energia ADR00000.00%030/11 

Portugal

 NameLastHighLowChg.Chg. %Vol.Time
 Pharol SGPS ADR0.2400.2400.2250.0000.00%63.42K05:54:00 
 Galp Energa9.819.849.68-0.04-0.36%20.33K05:59:00 
 EDP Energias de Portugal ADR40.7040.7640.35+0.18+0.44%7.40K05:49:00 
 Jeronimo Martins SGPS SA ADR30.4030.4029.96+1.16+3.97%0.57K00:20:00 
 Banco BPI ADR33300.00%020/04 
 Banco Comercial Portugues ADR2.182.182.18-0.51-18.96%023/05 

Russia

 NameLastHighLowChg.Chg. %Vol.Time
 Sberbank14.15514.65014.125-0.400-2.75%5.06M22:29:00 
 Gazprom4.3304.4094.317-0.241-5.27%6.83M22:29:00 
 Rosneft6.2906.3506.254-0.070-1.10%878.94K22:19:04 
 Mobil’nye Telesistemy ADR9.149.168.90+0.16+1.78%3.38M05:59:59 
 JSC MMC Norilsk Nickel ADR16.6616.9116.58-0.16-0.95%3.65M22:28:25 
 RusHydro ADR1.05001.05401.0400-0.0020-0.19%35.54K21:42:31 
 Evraz526.80531.40522.00+4.20+0.80%886.58K22:44:00 
 JSC VTB Bank DRC1.5351.5531.533-0.025-1.60%305.83K22:28:00 
 Magnit DRC17.0117.2116.96-0.18-1.05%266.78K22:43:26 
 Lukoil DRC67.7368.3067.29-0.15-0.22%320.92K22:43:26 
 MegaFon DRC9.629.629.62+-0.03+-0.31%131.03K22:31:21 
 X5 Retail Group29.24029.60027.940+1.020+3.61%420.24K22:27:14 
 AFK Sistem DRC2.782.822.77-0.04-1.42%70.55K22:29:00 
 Severstal DRC15.3915.5415.23-0.04-0.26%219.93K22:43:12 
 Surgutneftegaz ADR4.474.484.46-0.06-1.32%159.64K22:21:00 
 Amur Minerals3.8503.8503.850-0.155-3.87%969.47K21:43:40 
 Gazprom4.5604.6004.540-0.090-1.94%274.72K05:59:00 
 Novolipetsk DRC25.3325.3324.95+0.12+0.48%73.90K22:20:20 
 Tatneft ADR66.5666.7266.06+0.26+0.39%88.92K22:29:00 
 PhosAgro OAO13.30013.90013.280-0.070-0.52%67.67K22:11:05 

Singapore

 NameLastHighLowChg.Chg. %Vol.Time
 Flex15.0115.0414.73+0.21+1.42%5.44M05:59:59 
 Sea15.6615.7915.26+0.04+0.26%903.59K05:59:59 
 Kulicke&Soffa28.0928.2327.660.000.00%747.16K05:59:59 
 Overseas Chinese Banking ADR16.3516.5216.10+0.07+0.40%210.15K05:45:00 
 CapitaLand4.7504.7504.520+0.270+6.03%118.34K05:57:00 
 China Yuchai19.8019.9619.53-0.18-0.90%70.71K05:59:59 
 Wave Life Sciences Ltd37.5538.0036.85+0.45+1.21%70.09K05:59:59 
 Volitionrx Ltd1.9502.0701.940-0.060-2.99%67.20K10:00:00 
 United Overseas Bank ADR38.0938.3937.68-0.11-0.29%48.66K05:59:00 
 DBS Group Holdings ADR76.5076.6675.77+0.40+0.53%43.59K05:59:00 
 Singapore Telecommunications PK23.86024.00023.780-0.040-0.17%39.90K05:59:00 
 Aslan Pharma ADR7.467.647.34+0.16+2.19%23.05K05:59:00 
 City Developments7.157.206.98+0.07+0.99%13.51K05:59:00 
 Sabana Shariah Industrial REIT0.31000.32500.3100-0.0020-0.64%13.00K03:07:00 
 Singapore Exchange ADR82.0782.5681.36-0.47-0.57%2.80K04:24:00 
 Singapore Airlines15.80015.84015.750+0.640+4.22%2.64K05:37:00 
 Hyflux0.10000.10000.1000+0.0990+1000.00%1.30K01:59:00 
 Keppel Corporation9.739.839.73+0.07+0.72%0.58K05:59:00 
 Golden Agri-Resources20.4320.4320.41+0.80+4.08%0.48K05:48:00 
 Kenon Holdings14.5115.4914.51-0.40-2.71%0.41K00:42:00 

South Africa

 NameLastHighLowChg.Chg. %Vol.Time
 Gold Fields ADR3.5803.6503.480+0.010+0.28%5.18M05:59:59 
 AngloGold Ashanti ADR8.478.578.38-0.09-1.05%4.50M05:59:59 
 Sibanye Gold ADR2.382.452.32+0.05+2.15%3.31M05:59:59 
 Harmony Gold Mining1.6101.6401.5860.0000.00%3.01M05:59:59 
 Naspers ADR51.4051.4950.00+0.96+1.91%538.29K05:59:00 
 Mix Telemats18.37018.68918.070-0.070-0.38%124.60K05:59:59 
 Sasol ADR37.4237.6637.01-0.24-0.64%111.46K05:59:59 
 Net 1 UEPS9.439.469.30+0.13+1.40%92.94K05:59:59 
 Impala Platinum Holdings Ltd PK1.4301.4401.390+0.002+0.14%75.03K05:28:00 
 MTN Group Ltd PK8.168.188.10+0.24+3.10%33.49K05:59:00 
 DRDGOLD2.4002.4002.330+0.020+0.84%25.47K05:59:59 
 Mr Price Group17.1017.2116.70+0.77+4.72%22.68K05:59:00 
 Sanlam Ltd PK10.66510.93010.480+0.105+0.99%17.32K05:59:00 
 Woolworths Holdings Ltd PK4.024.123.95-0.06-1.49%13.06K05:50:00 
 Bidvest Group Ltd PK27.8828.5527.64+0.21+0.76%12.39K04:20:00 
 Standard Bank Group Ltd PK14.7215.1014.70+0.32+2.21%12.27K05:50:00 
 Aspen Pharmacare ADR19.08019.43018.940-0.105-0.55%10.89K05:59:00 
 Nedbank Group Ltd19.67019.89019.430+0.410+2.13%10.21K05:59:00 
 Vodacom Group Ltd PK9.579.649.48+0.08+0.89%9.03K05:50:00 
 Shoprite Holdings Ltd PK16.7216.7716.49+0.25+1.52%4.98K05:59:00 

South Korea

 NameLastHighLowChg.Chg. %Vol.Time
 LG Display8.989.038.88+0.33+3.81%1.18M05:59:59 
 KT13.2413.3913.21-0.18-1.34%882.26K05:59:59 
 Korea Electric Power13.9714.0413.93+0.27+1.97%417.99K05:59:59 
 SK Telecom ADR23.5523.6823.33+0.30+1.29%275.88K05:59:59 
 POSCO70.8570.8670.06+1.76+2.55%201.77K05:59:59 
 KB Financial49.1249.3148.66+1.15+2.40%136.09K05:59:59 
 Shinhan40.4340.6540.13+0.72+1.81%120.28K05:59:59 
 Hanwha Q Cells Co5.7105.9705.671-0.040-0.70%20.09K05:59:00 
 Woori Bank44.73045.29044.460-0.110-0.25%16.99K05:59:59 
 Gravity Co56.20056.99055.500+0.300+0.54%9.65K05:59:00 
 Samsung Electronics Co2,210.002,210.002,210.000.000.00%020/01 
 Hyundai Motor120.00120.00120.000.000.00%009/08 
 Hyundai Motor ADR00000.00%030/11 
 Hyundai Motor Pref ADR00000.00%030/11 
 KTG ADR00000.00%030/11 
 S-Oil ADR39.0039.0039.00-0.01-0.03%027/06 
 Samsung Electronics Co Ltd DRC Pref00000.00%030/11 
 Webzen ADR6.376.376.370.000.00%007/07 

Spain

 NameLastHighLowChg.Chg. %Vol.Time
 Santander ADR5.3305.4205.310-0.140-2.56%51.04M05:59:59 
 Banco Bilbao ADR6.856.966.80-0.20-2.84%31.38M05:59:59 
 Grifols ADR21.3621.5521.16-0.10-0.47%1.48M05:59:59 
 Telefonica ADR8.7208.7508.660-0.140-1.58%1.26M05:59:59 
 Caixabank ADR1.411.441.39-0.03-1.74%301.28K05:59:00 
 Industria de Diseno Textil17.1917.2517.06+0.07+0.41%128.08K05:59:00 
 Red Electrica ADR10.55010.64010.520-0.060-0.57%53.10K05:59:00 
 ACS Actividades Construccion ADR8.388.398.24+0.06+0.66%35.97K05:55:00 
 Gas Natural SDG ADR5.495.515.40+0.04+0.64%31.88K05:59:00 
 Indra Sistemas SA5.745.795.72-0.06-1.05%31.13K05:47:00 
 Repsol SA19.7019.7919.47-0.03-0.13%26.67K05:59:00 
 Iberdrola SA31.2131.3031.04-0.19-0.61%17.25K05:59:00 
 Enagas SA14.19514.24014.150-0.005-0.04%14.97K05:59:00 
 Ferrovial20.5520.5820.32-0.24-1.15%8.50K05:45:00 
 Amadeus IT Holding SA PK85.3085.3084.78+0.69+0.81%6.94K05:58:00 
 Abertis Infraestructuras ADR10.8610.8610.86+0.02+0.18%0.42K04:20:00 
 DIDA ADR5.475.475.13+0.36+7.04%0.38K05:58:00 
 Bankinter ADR10.2010.2010.20+0.20+2.00%0.11K03:49:00 
 Mapfre ADR5.855.855.85+0.00+0.00%010/07 
 Bankia3.80003.80003.80000.00000.00%013/07 

Sweden

 NameLastHighLowChg.Chg. %Vol.Time
 LM Ericsson B ADR7.647.757.62-0.01-0.13%4.15M05:59:59 
 Autoliv106.88107.12105.12+1.54+1.46%483.53K05:59:59 
 Nordea Bank AB ADR10.0010.089.92+0.14+1.37%283.13K05:59:00 
 LM Ericsson B7.49007.55007.4900-0.1190-1.56%258.57K05:51:00 
 Hennes & Mauritz AB3.043.073.040.010.33%144.63K05:59:00 
 Assa Abloy AB10.0410.0810.01-0.06-0.54%108.24K05:59:00 
 Svenska Handelsbanken PK5.695.725.68+0.06+0.98%106.95K05:59:00 
 Atlas Copco AB28.3728.5128.20+0.06+0.21%88.23K05:59:00 
 Neonode0.3410.3510.340+-0.007+-1.92%55.98K05:50:00 
 Sandvik AB ADR17.4317.4917.26-0.09-0.51%34.22K05:59:00 
 AB Electrolux46.1546.4445.76+0.84+1.87%32.04K05:59:00 
 Alfa-Laval ADR27.1227.2026.84+1.14+4.39%26.79K05:59:00 
 AB SKF18.8918.9718.80-0.16-0.84%26.55K05:59:00 
 Volvo ADR16.6616.7516.59-0.14-0.83%24.38K05:59:00 
 Telia ADR8.838.888.83-0.43-4.70%20.54K05:59:00 
 Swedbank AB22.0522.2122.01+0.04+0.18%17.32K05:59:00 
 Heliospectra ADR1.00001.05000.9400-0.0500-4.76%13.63K04:33:00 
 Skandinaviska Enskilda Banken ADR10.2810.289.95+0.53+5.42%10.33K05:48:00 
 NetEnt ADR8.4008.9008.325-0.060-0.71%10.00K03:53:00 
 Atlas Copco ADR25.8925.8925.70+0.22+0.86%7.92K05:45:00 

Switzerland

 NameLastHighLowChg.Chg. %Vol.Time
 Transocean12.7213.0312.47-0.38-2.90%17.93M05:59:59 
 Weatherford3.403.413.310.000.00%10.02M05:59:59 
 UBS Group15.1915.2615.12-0.03-0.20%4.17M05:59:59 
 STMicroelectronics ADR23.2423.3122.63+0.50+2.20%2.68M05:59:59 
 Novartis ADR78.7078.9978.02+0.11+0.14%2.46M05:59:59 
 ABB ADR21.8021.8621.73-0.03-0.14%2.12M05:59:59 
 TE Connectivity92.3492.5090.35+1.08+1.18%1.90M05:59:59 
 Credit Suisse ADR15.1415.2015.09-0.10-0.66%1.51M05:59:59 
 Chubb133.38133.95132.81+0.01+0.01%1.33M05:59:59 
 Auris Medical0.2750.2850.261-0.005-1.75%1.28M05:59:00 
 Roche Holding ADR29.0629.1028.91-0.03-0.10%1.16M05:59:00 
 Garmin Ltd64.0664.2863.16+0.62+0.98%941.53K05:59:59 
 Crispr Therapeutics62.0162.6959.01+1.95+3.25%800.28K05:59:59 
 Lafargeholcim ADR9.489.529.44+0.01+0.11%588.48K05:59:00 
 Nestle ADR79.1479.3779.04-0.77-0.96%491.81K05:59:00 
 Glencore ADR8.1708.2308.110+0.055+0.68%332.60K05:59:00 
 AC Immune12.3412.8712.00-0.01-0.08%266.02K05:59:59 
 SGS SA26.1626.2826.07-0.26-0.98%250.47K05:59:00 
 Compagnie Financiere Richemont8.3408.3908.320-0.020-0.24%201.26K05:59:00 
 Ferguson ADR8.218.248.20-0.01-0.11%157.68K05:48:00 

Taiwan

 NameLastHighLowChg.Chg. %Vol.Time
 United Microelectronics2.7502.7802.7200.0000.00%6.74M05:59:59 
 Taiwan Semiconductor38.0438.1237.35+0.25+0.66%6.24M05:59:59 
 Himax7.8108.2007.800-0.360-4.41%1.88M05:59:59 
 ASE Industrial4.634.644.58+0.08+1.76%704.74K05:59:59 
 AU Optronics3.9804.0003.960+0.040+1.02%384.70K05:59:59 
 Silicon Motion52.8953.2751.67+0.63+1.21%164.14K05:59:59 
 Chunghwa Telecom36.3136.3436.21+0.19+0.53%87.34K05:59:59 
 SemiLEDS3.99004.05003.8200+0.1000+2.57%78.74K05:59:59 
 ChipMOS Tech14.7214.7314.51+0.21+1.45%23.16K05:59:59 
 Giga Media Ltd2.9503.0002.918+0.060+2.08%6.44K04:46:00 
 Asia Pacific Wire & Cable2.6492.6492.649-0.001-0.05%0.34K04:30:00 
 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
 Fabrinet39.6940.0338.85+0.48+1.22%449.20K05:59:59 
 KASIKORNBANK Public Co24.0924.1324.00+0.55+2.31%31.49K05:59:00 
 Thai Beverage ADR52.3652.3652.36-1.52-2.82%1.79K02:59:00 
 Charoen Pokphand Foods plc3.0403.1503.040-0.005-0.16%1.41K05:28:00 
 Bangkok Bank ADR29.750029.750029.7375+0.1500+0.51%1.17K05:07:00 
 Siam Commercial Bank ADR14.814.914.50.00.05%1.17K03:51:00 
 Advanced Info Service Public6.0006.0005.790+0.247+4.30%0.76K04:50:00 
 Airports Thailand ADR18.218.218.2-1.5-7.82%0.34K05:26:00 
 PTT Global ADR11.4211.4211.42-0.33-2.81%0.33K17/07 
 PTT Exploration & Production8.0008.0008.000-0.011-0.14%0.22K04:50:00 
 Univanich Palm Oil ADR0.20.20.20.00.00%021/05 
 CP All ADR13131218.33%012/07 
 Bumrungrad Hospital DRC6.156.156.150.254.24%024/01 
 BTS ADR26.926.926.9+0.3+1.13%013/07 
 Banpu ADR13131300.00%012/06 
 Berli Jucker ADR19.219.219.2+7.2+60.00%003/05 
 Bank Ayudhya ADR32.0332.0332.03-0.70-2.14%012/04 
 BEC World ADR5.385.385.380.8819.56%018/10 
 Bangkok Dusit Medical ADR29.929.929.9+4.4+17.25%005/07 
 Advanced Info Service DRC5.905.905.90-0.25-4.07%012/06 

Turkey

 NameLastHighLowChg.Chg. %Vol.Time
 Turkiye Garanti Bankasi AS1.4251.4401.408+0.025+1.79%795.67K05:59:00 
 Turkcell Iletisim Hizmetleri5.915.945.77+0.10+1.72%780.62K05:59:59 
 Akbank Turk Anonim Sirketi2.812.862.75+0.04+1.62%105.67K05:59:00 
 Koc Holdings AS13.0913.1413.02-0.12-0.91%20.16K05:59:00 
 Turk Telekomunikasyon ADR1.92.01.90.00.42%9.11K05:50:00 
 Turkiye Halk Bankasi AS2.5502.5502.5500.0000.00%8.99K17/07 
 Anadolu Efes ADR0.8850.8850.885-0.008-0.90%5.34K17/07 
 Tav Havalimanlari Holding AS21.25021.25020.310+1.542+7.83%4.70K17/07 
 Coca-Cola Icecek ADR6.106.106.10+0.15+2.52%0.68K04:44:00 
 Ford Otomoti Sanayi ADR60.4660.4660.46+0.93+1.56%0.33K03:59:00 
 Turkiye Vakiflar Bankasi ADR8.3508.3508.350+0.100+1.21%0.22K03:51:00 
 Tekfen ADR777-2-22.22%023/05 
 Turk Hava Yollari AO ADR30.330.330.3+0.0+0.00%017/07 
 Eregli Demir Celik ADR12.4712.4712.47-1.08-7.97%029/05 
 Dogan Sirketler ADR1.391.391.39-0.29-17.26%012/06 
 Arcelik ADR11.7611.9211.760.000.00%017/07 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%015/07 
 Koza Altin Islemeleri A S5.31008.00005.31000.00000.00%029/03 
 Ulker Biskuvi Sanayi ADR00000.00%030/11 

United Arab Emirates

 NameLastHighLowChg.Chg. %Vol.Time
 Argentum 470.00690.00760.0066-0.0006-8.00%646.81K05:52:00 
 Amira Nature Fds1.952.021.95-0.03-1.52%148.90K05:59:59 

United Kingdom

 NameLastHighLowChg.Chg. %Vol.Time
 Ensco PLC7.157.357.07-0.19-2.59%11.53M05:59:59 
 Fiat19.6720.0819.24+0.24+1.24%8.91M05:59:59 
 BP ADR44.4344.6443.92-0.19-0.43%8.69M05:59:59 
 Lloyds Banking ADR3.2903.3203.290-0.050-1.50%7.43M05:59:59 
 IGT24.6325.6124.41+0.23+0.94%4.68M05:59:59 
 Noble Corporation6.136.286.06-0.13-2.08%4.15M05:59:59 
 Vodafone Group ADR23.8824.0023.82-0.34-1.40%3.74M05:59:59 
 Barclays ADR10.0810.1810.06-0.26-2.51%3.26M05:59:59 
 AstraZeneca ADR37.1737.2336.81+0.51+1.39%3.20M05:59:59 
 Rowan15.2015.8915.05-0.72-4.52%3.06M05:59:59 
 Avon Products1.4401.4501.430+0.010+0.70%2.99M05:59:59 
 Liberty Global C27.9928.2327.39+0.04+0.14%2.65M05:59:59 
 Michael Kors67.6768.1066.76+0.50+0.74%2.58M05:59:59 
 Reckitt Benckiser ADR16.9317.0716.91-0.28-1.60%2.41M05:59:00 
 Carnival58.5958.8658.18+0.19+0.33%2.40M05:59:59 
 Mylan36.3736.5836.02-0.03-0.08%2.39M05:59:59 
 GlaxoSmithKline ADR41.1441.2940.98-0.06-0.15%2.25M05:59:59 
 BHP Billiton ADR43.0543.2142.50-0.03-0.07%2.25M05:59:59 
 TechnipFMC30.6630.7730.36+0.08+0.26%2.22M05:59:59 
 Axovant Sciences2.472.662.43+0.01+0.41%2.22M05:59:59 
Continue with Google
or
Sign up with Email