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

No results matched your search

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

World ADRs

 
An ADR (American Depositary Receipt) is a certificate issued by an American bank. This certificate represents a certain number of shares of a non-U.S. company that trades in the U.S. financial markets. ADRs are bought and sold on American markets just like regular stocks.
World ADRs  

Argentina

Create Alert
Add to Portfolio
Add to/Remove from a Portfolio  
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create a new watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

_fpb_save Manage my alerts 
Back
 NameLastHighLowChg.Chg. %Vol.Time
 Grupo Supervielle9.34009.71008.7200+0.3400+3.78%2.71M22/09 
 Grupo Financiero Galicia ADR29.760030.100027.3000+1.6500+5.87%2.50M22/09 
 YPF Sociedad Anonima17.04017.50016.780-0.100-0.58%1.63M22/09 
 BBVA Banco Frances ADR12.1312.9611.69+0.01+0.08%1.43M22/09 
 Loma Negra ADR9.9810.939.71-0.20-1.96%1.14M22/09 
 Telecom Argentina ADR19.6719.8818.77+0.80+4.24%1.02M22/09 
 Pampa Energia ADR37.7738.9335.78+1.00+2.72%868.22K22/09 
 Macro Bank48.5048.7745.49+2.33+5.05%828.42K22/09 
 MercadoLibre319.68330.11319.30-3.40-1.05%643.84K22/09 
 Transportadora Gas ADR16.94017.59916.650-0.290-1.68%629.24K22/09 
 Central Puerto12.1012.7511.82-0.17-1.39%398.36K22/09 
 Edenor ADR28.10028.95026.480+1.200+4.46%343.56K22/09 
 Despegar.com17.2417.8517.16-0.28-1.60%215.68K22/09 
 Cresud SACIF15.2115.6215.11+0.25+1.67%117.44K22/09 
 IRSA ADR17.1417.4716.95+0.24+1.42%53.52K22/09 
 IRSA Propiedades ADR26.00026.51025.425+1.100+4.42%24.79K22/09 

Australia

 NameLastHighLowChg.Chg. %Vol.Time
 BHP Billiton Ltd ADR49.2249.3848.92+0.95+1.97%2.00M22/09 
 Tronox13.43013.80013.380-0.270-1.97%993.38K22/09 
 Liquefied Natural Gas0.44500.47100.4447-0.0050-1.11%327.52K22/09 
 Amcor39.8439.8939.62+0.49+1.25%265.19K22/09 
 Mesoblast6.70007.15006.6975+0.0700+1.06%244.19K22/09 
 Westpac Banking ADR20.47020.55020.470-0.080-0.39%240.10K22/09 
 MGC Pharma0.0600.0600.038+0.020+50.00%213.52K22/09 
 Artemis Resources0.150.160.14+0.01+10.43%213.35K22/09 
 Naked Brand2.6602.9522.660-0.260-8.90%175.94K22/09 
 Paladin Energy0.1500.1500.1400.0000.00%167.94K21/09 
 Greenland Minerals&Energy0.0600.0600.057+0.002+2.56%154.45K21/09 
 Samson Oil Gas ADR0.11500.12000.0409-0.0025-2.13%140.78K22/09 
 Prana2.12402.12401.9100+0.1340+6.73%129.28K22/09 
 Immutep ADR3.01003.18992.9502-0.0400-1.31%97.26K22/09 
 BHP Billiton Ltd24.050024.050024.0500+1.1800+5.16%95.13K21/09 
 De Grey Mining0.110.110.11-0.00-3.48%86.73K22/09 
 South32 ADR14.1114.1614.06+0.01+0.07%73.98K22/09 
 National Australia Bank ADR10.1210.1610.09-0.10-0.93%68.92K22/09 
 Fortescue Metals ADR5.7405.7605.690+0.205+3.70%67.30K22/09 
 Orocobre3.053.052.95+0.18+6.42%57.74K22/09 

Austria

 NameLastHighLowChg.Chg. %Vol.Time
 Wienerberger Baustoffindustrie4.9604.9804.900-0.090-1.78%657.05K22/09 
 Erste Group Bank AG PK21.6121.7421.59-0.44-2.00%190.56K22/09 
 OMV AG PK54.0754.6054.07-0.73-1.33%1.75K22/09 
 Telekom Austria AG PK16.9516.9516.57-0.29-1.68%0.56K22/09 
 Palfinger ADR36.5136.5136.51-4.49-10.95%020/09 
 Raiffeisen Bank ADR7.607.607.54+0.00+0.00%021/09 
 Schoeller Bleckmann ADR10.5510.5510.55-2.44-18.78%031/08 
 Flughafen Wien ADR10.010.010.0+0.0+0.00%012/09 
 Erste Group Bank AG43.10043.10043.100+0.000+0.00%018/09 
 Vienna Insurance ADR5.175.215.170.000.00%004/09 
 Oesterreichische Post ADR21.421.421.40.00.00%030/05 
 OMV ADR00000.00%030/11 
 Verbund ADR7.947.947.940.000.00%006/09 
 Mayr Melnhof Karton ADR32.6632.6632.66+0.93+2.93%020/09 
 Immofinanz ADR7.447.447.44-3.48-31.87%006/06 
 EVN ADR4.254.254.25+0.00+0.00%021/09 
 Andritz ADR9.959.959.95-1.53-13.33%030/05 
 Voestalpine AG PK8.999.128.98+0.00+0.00%020/09 
 Wolford ADR3.303.303.30+0.00+0.00%021/08 

Belgium

 NameLastHighLowChg.Chg. %Vol.Time
 Anheuser Busch ADR92.0492.7291.50+0.11+0.12%1.81M22/09 
 Umicore ADR14.6114.8214.59-0.14-0.96%725.12K22/09 
 Euronav8.658.708.55+0.15+1.76%300.45K22/09 
 Galapagos113.31114.20113.08-1.95-1.69%78.28K22/09 
 Materialise NV14.1014.1013.61+0.46+3.37%61.30K22/09 
 KBC Group SA39.2239.3139.16-0.49-1.23%19.79K22/09 
 Bpost ADR16.90016.90016.500+0.388+2.35%3.03K22/09 
 ageas SA/NV54.0654.1453.74+0.63+1.18%2.39K22/09 
 Solvay ADR14.00014.00014.000-0.050-0.36%0.37K22/09 
 Galapagos113.25113.25113.25+0.00+0.00%030/07 
 NV Bekaert ADR4.3474.3474.347-0.173-3.83%020/06 
 Barco ADR27.9227.9227.92+1.81+6.93%027/07 
 Ackermans Van Haaren ADR18.118.118.1-1.5-7.65%023/08 
 Agfa Gevaert ADR9.40009.40009.4000+0.0000+0.00%018/09 
 SA D'Ieteren ADR22.7522.7522.75+0.00+0.00%020/09 
 Tigenix41.9841.9841.270.000.00%025/07 
 Oxurion6.61006.61006.61000.00000.00%018/09 
 Proximus ADR4.714.724.720.000.00%020/09 
 UCB SA46.4546.4546.45+0.00+0.00%015/09 
 Colruyt SA15.2615.2615.26+0.00+0.00%019/09 

Brazil

 NameLastHighLowChg.Chg. %Vol.Time
 Ambev SA4.68004.75004.6100+0.0600+1.30%31.32M22/09 
 VALE15.06015.10014.626+0.540+3.72%27.73M22/09 
 Petroleo Brasileiro Petrobras ADR11.5011.6311.32+0.14+1.23%22.52M22/09 
 Banco Bradesco7.237.307.03+0.15+2.12%20.99M22/09 
 Itau Unibanco10.8711.0210.63+0.23+2.16%14.91M22/09 
 Gerdau ADR4.214.254.15+0.06+1.45%8.78M22/09 
 Brazil Minerals0.00200.00240.0019-0.0001-5.66%7.29M22/09 
 Petroleo Brasileiro ADR Reptg 2 Pref9.97010.0559.780+0.160+1.63%6.01M22/09 
 BRF5.475.485.32+0.14+2.63%4.53M22/09 
 Sabesp ADR6.116.165.89+0.22+3.74%4.25M22/09 
 CEMIG PN ADR1.8101.8401.730+0.080+4.62%3.35M22/09 
 National Steel2.2102.2502.150+0.040+1.84%2.48M22/09 
 Ultrapar Participacoes9.129.439.04-0.24-2.56%2.13M22/09 
 TIM Participacoes14.53014.94014.400+0.120+0.83%1.69M22/09 
 Telefonica Brasil ADR9.639.779.550.000.00%1.60M22/09 
 PagSeguro Digital28.6829.1928.61-0.37-1.27%1.58M22/09 
 Gol Linhas Aereas ADR5.665.795.56+0.22+4.04%1.21M22/09 
 Oi ADR2.8002.9002.370+0.280+11.11%1.14M22/09 
 Banco Santander Brasil ADR9.039.178.73+0.31+3.56%1.13M22/09 
 Cosan Ltd7.137.197.02+0.06+0.85%1.00M22/09 

Canada

 NameLastHighLowChg.Chg. %Vol.Time
 Barrick Gold10.4710.6310.20-0.15-1.41%24.76M22/09 
 Yamana Gold2.4902.5802.460-0.050-1.97%23.71M22/09 
 Kinross Gold2.9503.0302.900-0.060-1.99%23.38M22/09 
 Eldorado Gold0.8800.9330.863-0.005-0.62%19.36M22/09 
 Kirkland Lake Gold18.580018.910017.6500+0.5300+2.94%16.96M22/09 
 Tilray123.00148.88121.51-53.35-30.25%16.10M22/09 
 Aurora Cannabis9.22189.47009.0000-0.2682-2.83%15.63M22/09 
 Goldcorp10.6010.7910.38-0.17-1.58%15.56M22/09 
 Davidstea Inc2.505.352.40-0.85-25.37%14.45M22/09 
 Canopy Growth49.78051.59049.400-2.620-5.00%11.50M22/09 
 Turquoise Hill Resources2.2002.2402.180-0.010-0.45%10.62M22/09 
 New Gold0.9621.0100.960-0.038-3.85%10.32M22/09 
 IAMGold3.9003.9403.790-0.020-0.51%9.83M22/09 
 Encana12.6512.7712.54+0.01+0.08%7.78M22/09 
 Sunshine Biopharma0.00140.00150.0014-0.0001-6.67%7.57M22/09 
 Avino Silver Gold0.6200.6200.560-0.168-21.32%7.11M22/09 
 McEwen Mining Inc.1.8701.9701.870-0.090-4.59%6.93M22/09 
 SunOpta Inc.7.207.237.10+0.15+2.13%5.06M22/09 
 Alamos Gold4.644.674.50-0.03-0.64%4.96M22/09 
 Enbridge34.4334.6934.17+0.03+0.09%4.86M22/09 

Chile

 NameLastHighLowChg.Chg. %Vol.Time
 Enersis Chile4.94005.03004.8500+0.0300+0.61%1.27M22/09 
 Enel Americas ADR8.058.177.980.000.00%1.23M22/09 
 Sociedad Quimica y Minera48.4548.8048.16+0.05+0.10%1.05M22/09 
 LATAM Airlines ADR9.8110.129.60+0.09+0.93%692.42K22/09 
 Santander Chile ADR33.0433.3232.08+0.34+1.04%495.02K22/09 
 Compania Cervecerias Unidas28.2328.5227.81+0.39+1.40%275.47K22/09 
 GeoPark Ltd19.00019.05018.670+0.200+1.06%231.89K22/09 
 Andina B23.0023.1022.86+0.15+0.66%50.02K22/09 
 Banco De Chile92.5794.5890.20+0.74+0.81%36.61K22/09 
 Enel Generacion Chile ADR20.4020.7619.96+0.07+0.34%20.62K22/09 
 Vina Concha Toro ADR39.010040.750039.0100-0.4400-1.12%6.52K22/09 
 Itau CorpBanca ADR15.2015.4615.03+0.05+0.33%2.47K22/09 
 Embotelladora Andina20.0420.0520.04+0.00+0.00%021/09 
 Cerro Grande Mining Corp0.0010.0010.0010.0000.00%018/12 

China

 NameLastHighLowChg.Chg. %Vol.Time
 Alibaba164.63169.84164.50-1.25-0.75%22.08M22/09 
 Jd.Com Inc Adr26.4927.3526.25-0.44-1.63%14.92M22/09 
 iQIYI26.2527.8526.20-1.18-4.30%12.59M22/09 
 Vipshop6.5506.9606.5200.0000.00%11.42M22/09 
 TAL Education26.98027.27026.390+0.940+3.61%10.21M22/09 
 Pinduoduo25.6026.5924.43+0.95+3.85%6.06M22/09 
 Tencent ADR42.77043.23042.660+0.780+1.86%5.88M22/09 
 Bilibili12.4313.6712.36-1.01-7.51%5.07M22/09 
 ZTO Express Cayman17.9718.3317.960.000.00%4.75M22/09 
 Ctrip.Com39.4140.1139.25-0.07-0.18%4.42M22/09 
 Momo Inc46.4447.2746.14-0.07-0.15%4.38M22/09 
 Baidu228.85234.88228.40-1.77-0.77%3.51M22/09 
 Yum China Holdings35.2635.5735.19+0.14+0.40%3.15M22/09 
 GDS Holdings34.3034.8533.80+0.05+0.15%2.91M22/09 
 Qudian Inc5.495.695.40-0.05-0.90%2.81M22/09 
 New Oriental Education&Tech75.6978.5774.68+2.58+3.53%2.62M22/09 
 Fang Holdings2.652.672.58+0.05+1.92%2.50M22/09 
 PPDAI6.606.605.90+0.71+12.05%2.34M22/09 
 Huazhu31.6232.3131.18+0.63+2.03%2.20M22/09 
 Xiaomi2.162.162.14+0.02+0.93%2.03M22/09 

Colombia

 NameLastHighLowChg.Chg. %Vol.Time
 Ecopetrol ADR24.7825.4224.70-0.03-0.12%1.64M22/09 
 BanColombia42.0442.7141.88-0.55-1.29%436.83K22/09 
 Grupo Aval7.527.717.48-0.10-1.31%309.87K22/09 
 Tecnoglass9.3709.4109.250-0.120-1.26%34.57K22/09 
 Bakken Energy Corp0.0010.0010.0000.0000.00%001/09 
 Goff Corp0.000600.000600.000600.000000.00%021/09 
 Cementos Argos ADR12.9112.9112.91+0.00+0.00%021/09 
 Nutresa ADR7.968.107.150.000.00%020/01 
 Inversiones Suramericana ADR25.0025.0025.000.000.00%029/05 
 Interconnection Electric116.87116.87116.870.000.00%006/09 

Cyprus

 NameLastHighLowChg.Chg. %Vol.Time
 QIWI13.2013.2612.91+0.24+1.85%460.39K22/09 
 Polymetal International8.18.18.10.00.00%017/08 
 Prosafe2.34002.34002.34000.00000.00%002/07 
 Prosafe ADR3.0503.0503.050+0.000+0.00%021/08 
 Polymetal International ADR8.758.758.75+0.00+0.00%021/09 

Denmark

 NameLastHighLowChg.Chg. %Vol.Time
 Canamed4pets0.000400.000400.00035+0.00020+100.00%11.46M22/09 
 LiqTech International Inc1.87001.89001.6894+0.1400+8.09%1.75M22/09 
 Novo Nordisk ADR47.6647.8547.38+0.16+0.34%1.08M22/09 
 Ascendis Pharma AS66.5067.9465.93-1.00-1.48%217.17K22/09 
 Danske Bank A/S ADR13.3313.5913.33-0.51-3.69%143.41K22/09 
 Vestas Wind Systems AS23.0123.0222.77+0.79+3.56%67.25K22/09 
 Carlsberg AS24.2324.3624.20+0.23+0.96%52.29K22/09 
 AP Moeller-Maersk AS7.437.507.41+0.09+1.23%43.87K22/09 
 Forward Pharma A S2.382.682.25-0.32-11.85%33.82K22/09 
 Genmab AS16.5216.6016.34-0.07-0.45%22.42K22/09 
 Novozymes AS54.6955.0754.59-0.59-1.08%18.77K22/09 
 DSV46.0146.1045.96-0.63-1.35%14.41K22/09 
 Coloplast A10.2110.2910.19-0.07-0.68%13.70K22/09 
 Novozymes B54.835055.262554.8350-0.5175-0.93%10.08K21/09 
 CHR Hansen Holding AS50.4950.6450.29-0.34-0.68%8.51K22/09 
 Zealand Pharma ADR16.6917.8116.69-1.23-6.86%8.21K22/09 
 Iss ADR17.4917.4917.49+0.14+0.81%4.36K21/09 
 H Lundbeck AS60.22060.22060.220-0.580-0.95%3.20K21/09 
 Oersted66.066.065.5-0.2-0.32%2.68K22/09 
 Dong Energy ADR21.9221.9221.92+0.49+2.29%0.20K21/09 

Finland

 NameLastHighLowChg.Chg. %Vol.Time
 Nokia ADR5.5905.6105.530+0.070+1.27%15.74M22/09 
 Sampo OYJ25.9926.0625.73+0.35+1.37%23.00K22/09 
 Kone Oyj ADR27.8027.9227.77+0.27+0.99%14.75K22/09 
 Stora Enso Oyj PK19.1219.1518.89+0.51+2.74%12.03K22/09 
 UPM-Kymmene Corp39.5539.6639.50-0.06-0.15%9.86K22/09 
 KONE Oyj55.550056.400055.5500+0.6100+1.11%2.06K22/09 
 Fortum ADR4.8504.8504.850-0.062-1.27%2.00K21/09 
 Nokian Tyres ADR20.3520.3520.35+0.20+0.99%1.52K21/09 
 Neste42.4343.0242.43-0.57-1.33%0.96K22/09 
 Metso Corporation8.608.608.60-0.24-2.71%0.66K21/09 
 Wartsila ADR4.304.304.30+0.17+4.24%0.52K22/09 
 Amer Sports ADR20.62020.62020.620-0.580-2.74%0.30K21/09 
 Tieto ADR00000.00%030/11 
 Outokumpu ADR2.752.752.75-0.10-3.51%005/09 
 Outotec ADR4.914.914.91+0.17+3.59%029/03 
 Orion ADR18.2418.2418.24+0.00+0.00%019/09 
 Konecranes ADR7.7707.7707.770+0.010+0.13%031/07 
 Kesko ADR28.48028.48028.480+0.000+0.00%031/08 
 Poyry Oyj6.66.66.60.00.00%025/05 
 Uponor13.0513.0513.05+0.00+0.00%019/09 

France

 NameLastHighLowChg.Chg. %Vol.Time
 Vivendi SA PK25.9926.1225.72+0.23+0.91%3.95M22/09 
 Sanofi ADR43.5543.9843.55-0.60-1.36%1.59M22/09 
 Total ADR63.33064.05063.300+0.044+0.07%1.52M22/09 
 Criteo Sa23.8325.0323.75-0.74-3.01%534.25K22/09 
 BNP Paribas ADR32.09032.34332.0400.0000.00%426.40K22/09 
 Orange ADR16.1216.2116.10-0.01-0.06%290.04K22/09 
 Cellectis28.9829.4028.63-0.17-0.58%246.42K22/09 
 Carrefour SA PK3.883.903.84-0.03-0.77%232.61K22/09 
 Casino Guichard Perrachon SA8.458.458.19-0.40-4.52%225.84K21/09 
 Danone PK15.6115.6415.59+0.09+0.58%187.61K22/09 
 Axa ADR27.3927.4827.24+0.20+0.75%178.22K22/09 
 Talend69.8370.9669.67-0.22-0.31%161.27K22/09 
 DBV Technologies24.5825.7724.40+0.42+1.74%150.73K22/09 
 L'Air Liquide SA25.7825.8925.76+0.13+0.51%138.26K22/09 
 Sequans Communications1.4301.4501.420+0.010+0.70%122.24K22/09 
 Societe Generale ADR8.93508.96008.9000-0.0100-0.11%119.32K22/09 
 Engie ADR14.7214.8314.43+0.09+0.58%113.13K22/09 
 Louis Vuitton ADR71.57071.80070.950+1.705+2.44%110.38K22/09 
 Schneider Electric SA16.46516.52016.400+0.010+0.06%97.15K22/09 
 Electricite de France SA3.5603.5883.550+0.065+1.86%83.72K22/09 

Germany

 NameLastHighLowChg.Chg. %Vol.Time
 Deutsche Bank AG12.3412.4012.15+0.09+0.73%7.14M22/09 
 BASF ADR23.9424.0523.87+0.15+0.63%2.93M22/09 
 Trivago6.026.195.59+0.19+3.26%991.98K22/09 
 Affimed NV4.3754.5004.300+0.025+0.57%914.69K22/09 
 Bayer AG PK22.5022.5322.33+0.01+0.04%835.09K22/09 
 SAP ADR121.64122.43120.91+1.51+1.26%715.83K22/09 
 Daimler ADR16.9117.0216.80+0.04+0.24%304.09K22/09 
 Deutsche Post AG37.1237.2237.07-0.40-1.07%226.79K22/09 
 Allianz ADR22.5222.6322.49+0.12+0.54%205.41K22/09 
 Infineon ADR23.4623.6623.45-0.64-2.64%153.63K22/09 
 EON SE10.5510.6010.38+0.25+2.43%143.39K22/09 
 InflaRx33.0635.4733.05-1.33-3.88%142.60K22/09 
 Fresenius Medical Care ADR51.1051.3951.01-0.75-1.45%129.07K22/09 
 BMW ADR33.5333.7133.45-0.10-0.30%109.21K22/09 
 MorphoSys ADR26.8127.5426.81-0.91-3.28%83.76K22/09 
 ProSiebenSat1 Media AG6.356.366.28-0.03-0.47%73.16K22/09 
 Fuchs Petrolub ADR14.1514.2914.10-0.19-1.32%70.42K22/09 
 Porsche Automobile Holding SE6.896.956.87-0.04-0.51%69.67K22/09 
 Siemens ADR64.6264.8464.42-0.34-0.52%67.49K22/09 
 Deutsche Telekom ADR16.2616.3216.19-0.01-0.06%62.50K22/09 

Greece

 NameLastHighLowChg.Chg. %Vol.Time
 Top Ships1.19001.23901.0400+0.1000+9.17%2.43M22/09 
 DryShips5.425.705.16+0.21+4.03%1.41M22/09 
 Aegean Marine Petroleum1.481.551.440.000.00%927.16K22/09 
 Globus Maritime0.40990.43390.3620+0.0193+4.94%855.41K22/09 
 Diana Containerships1.20001.23001.1206+0.0600+5.26%649.11K22/09 
 Capital Product Partners2.7702.8502.770-0.030-1.07%446.36K22/09 
 Star Bulk Carriers12.900013.010012.7500+0.0400+0.31%419.41K22/09 
 Pyxis Tankers Inc0.90000.92670.8051+0.0500+5.88%244.37K22/09 
 Eurobank Ergasias0.3700.3780.356+0.014+4.02%200.21K22/09 
 Diana Shipping3.9404.0203.920+0.030+0.77%187.23K22/09 
 Danaos1.5501.6001.500-0.050-3.12%183.84K22/09 
 Tsakos Energy3.4303.4403.370+0.060+1.78%161.86K22/09 
 Seanergy Maritime0.8800.9200.860-0.010-1.09%119.00K22/09 
 Paragon0.01400.01400.0100+0.0011+8.19%28.68K22/09 
 Euroseas1.4501.5001.330-0.040-2.68%25.54K22/09 
 StealthGas3.6003.7003.580-0.030-0.83%22.70K22/09 
 Alpha Bank0.3600.3870.360-0.019-5.01%9.38K22/09 
 Tsakos Energy Navigation Pd Pref24.243024.300024.0500+0.1830+0.76%6.21K22/09 
 Tsakos Energy Pref E24.73524.85024.660-0.065-0.26%4.83K22/09 
 Greek Org of Football Prognostics5.3905.4535.390+0.133+2.53%3.40K22/09 

Hong Kong

 NameLastHighLowChg.Chg. %Vol.Time
 Melco Resorts & Entertainment22.0722.4222.02-0.05-0.23%3.40M22/09 
 Seaspan8.068.498.00-0.15-1.83%1.98M22/09 
 China Mobile ADR48.4248.8748.34-0.33-0.68%1.05M22/09 
 AIA ADR34.6534.7234.25+0.86+2.56%376.32K22/09 
 China Unicom Hong Kong ADR12.1312.2912.13-0.15-1.22%264.83K22/09 
 Spi Energy0.270.280.250.014.09%200.66K22/09 
 Geely Automobile2.10002.12002.0600+0.1801+9.38%132.56K22/09 
 Value Partners0.8200.8200.770+0.061+8.04%122.61K21/09 
 CK Hutchison ADR11.5511.5511.51-0.14-1.16%120.89K22/09 
 Hutchison China MediTech28.5729.1628.33-0.24-0.83%116.72K22/09 
 China Cord Blood6.3706.6306.360-0.160-2.45%101.37K22/09 
 First Pacific Company2.5202.5402.5100.0000.00%63.88K22/09 
 Artificial Life Inc0.0080.0110.008-0.004-33.33%60.00K21/09 
 Wharf Holdings5.6805.7205.650+0.050+0.89%59.96K22/09 
 Hang Lung Properties9.829.879.81+0.01+0.10%55.99K22/09 
 Hong Kong & China Gas Co2.0452.0602.000-0.015-0.73%54.45K22/09 
 Sun Hung Kai Properties15.0415.2215.00-0.01-0.03%51.22K22/09 
 AGM A25.7731.2025.01-3.09-10.71%49.26K22/09 
 Techtronic Industries ADR31.7632.0131.76-0.54-1.67%43.55K22/09 
 Hopewell Holdings3.3403.3403.250-0.030-0.89%33.72K22/09 

Hungary

 NameLastHighLowChg.Chg. %Vol.Time
 Magyar Telekom Plc7.257.297.22-0.24-3.20%2.64K21/09 
 MOL ADR5.45.45.3+0.0+0.00%021/09 

India

 NameLastHighLowChg.Chg. %Vol.Time
 ICICI Bank ADR8.768.908.71-0.35-3.84%18.20M22/09 
 Infosys ADR9.9310.049.89-0.14-1.39%7.94M22/09 
 Wipro ADR5.335.365.310.000.00%3.52M22/09 
 Tata Motors ADR17.1417.3017.09-0.69-3.87%2.58M22/09 
 Vedanta Ltd12.9613.0012.77-0.16-1.22%1.09M22/09 
 HDFC Bank ADR93.6994.7493.17-1.21-1.27%1.04M22/09 
 Eros12.30012.64012.200-0.150-1.20%956.71K22/09 
 MakeMyTrip28.2028.7527.70+0.50+1.81%505.93K22/09 
 Yatra Online5.595.665.33+0.24+4.49%474.37K22/09 
 Dr Reddys Labs35.2935.8435.27-1.44-3.92%364.36K22/09 
 WNS Holdings50.58051.07049.950-0.390-0.77%221.72K22/09 
 Sify1.6501.6801.600-0.030-1.79%58.10K22/09 
 Azure Power Global15.8015.9915.03+0.50+3.27%14.58K22/09 
 Rediff.com India0.06310.06310.0631+0.0000+0.00%1.06K21/09 
 Coal India ADR00000.00%030/11 
 Bharat Petroleum ADR00000.00%030/11 
 Bharti Airtel ADR00000.00%030/11 
 Axis Bank ADR555125.00%018/07 
 Asian Paints ADR00000.00%030/11 
 UltraTech Cement ADR00000.00%030/11 

Indonesia

 NameLastHighLowChg.Chg. %Vol.Time
 Indo Global Exchange0.000100.000100.000100.000000.00%6.00M21/09 
 PT Telekomunikasi Indonesia B24.29024.60024.275-0.340-1.38%318.44K22/09 
 PT Bank Mandiri Persero TBK9.149.209.10+0.15+1.72%35.48K22/09 
 Semen Persero12.6512.6512.29+0.27+2.18%16.74K22/09 
 Bank Rakyat10.4710.6410.47+0.05+0.48%12.04K22/09 
 Astra Int9.729.849.56-0.48-4.71%11.11K22/09 
 PT XL Axiata Tbk ADR3.734.023.68-0.17-4.36%7.01K22/09 
 PT Indofood Sukses Makmur TBK20.570020.570020.3700-1.8100-8.09%1.37K21/09 
 Bank Central Asia ADR39.680040.340039.6800-0.3200-0.80%0.80K22/09 
 PT Kalba Farma IDR17.4317.4317.43+1.32+8.19%0.38K22/09 
 PT Media Nusantara Citra TBK6.106.106.10+0.25+4.27%0.16K22/09 
 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 ADR5.885.885.88+0.00+0.00%006/09 
 Unilever Indonesia ADR63.7463.7463.740.000.00%018/06 
 PT United Tractors45.4145.6145.410.000.00%001/09 
 Vale Indonesia0.27000.27000.27000.00000.00%023/08 
 Bank Mandiri Persero0.44750.44750.4475+0.0000+0.00%013/09 

Ireland

 NameLastHighLowChg.Chg. %Vol.Time
 Johnson Controls36.9637.0836.64-0.15-0.40%8.92M22/09 
 Seagate49.2849.4748.36+0.26+0.53%8.34M22/09 
 Medtronic97.8598.0096.96+0.37+0.38%7.97M22/09 
 Allergan191.31193.80190.68-1.20-0.62%5.89M22/09 
 Aptiv90.2792.9889.38+0.50+0.56%5.28M22/09 
 Accenture174.19175.64173.87+0.06+0.03%4.74M22/09 
 Endo Int16.1216.4316.08-0.23-1.41%4.65M22/09 
 Amarin2.9903.0202.884+0.060+2.05%4.27M22/09 
 Eaton88.5089.4687.31+0.18+0.20%3.94M22/09 
 Prothena13.3413.7813.25-0.28-2.06%3.88M22/09 
 Adient44.1845.1743.67+0.66+1.52%3.40M22/09 
 Ingersoll-Rand104.03104.55103.65+0.59+0.57%2.95M22/09 
 Horizon Pharma18.8218.9018.53-0.02-0.11%2.26M22/09 
 AerCap Holdings NV57.5657.6057.34+0.25+0.44%2.00M22/09 
 Perrigo73.5674.3673.13-0.34-0.46%1.50M22/09 
 Alkermes Plc41.5642.4141.15+0.45+1.09%1.40M22/09 
 Allegion PLC90.0790.7889.67-0.84-0.92%1.11M22/09 
 CRH ADR33.0233.2833.00-0.26-0.78%641.35K22/09 
 Shire ADR178.38179.80178.15-1.60-0.89%582.50K22/09 
 Jazz Pharma163.78165.48163.01-0.58-0.35%548.62K22/09 

Israel

 NameLastHighLowChg.Chg. %Vol.Time
 Teva ADR24.3624.9624.24-0.47-1.89%9.31M22/09 
 InspireMD0.17900.20000.1635+0.0150+9.15%7.46M22/09 
 Mazor58.1558.2957.91+5.40+10.24%7.04M22/09 
 SolarEdge Technologies Inc42.6044.1542.10-0.15-0.35%1.91M22/09 
 BioLineRx0.9801.0910.950-0.100-9.26%1.87M22/09 
 Check Point Software117.75118.76117.66-0.96-0.81%1.46M22/09 
 Kornit Digital Ltd21.4521.9020.05+1.40+6.98%950.69K22/09 
 Cyberark Software72.5273.5072.21+0.29+0.40%850.67K22/09 
 Foamix Pharma5.976.085.65+0.06+1.02%800.77K22/09 
 Ability4.404.743.50+0.72+19.57%660.25K22/09 
 Therapix Biosciences5.255.904.63-0.47-8.22%513.47K22/09 
 Mellanox76.8579.0576.75-1.80-2.29%510.40K22/09 
 SodaStream143.00143.02142.70+0.18+0.13%504.56K22/09 
 Tower22.47022.47022.050+0.080+0.36%469.57K22/09 
 Radware Ltd25.3225.5525.00-0.10-0.39%431.23K22/09 
 Wix.Com Ltd113.50114.30112.45-0.60-0.53%305.11K22/09 
 Caesarstone21.30021.50020.550+0.500+2.40%294.24K22/09 
 Ceragon2.9503.1802.950-0.140-4.53%237.03K22/09 
 OWC Pharma0.19000.19200.1762+0.0159+9.13%227.49K22/09 
 Rada Electronic Industries3.09003.10003.0700+0.0100+0.32%225.63K22/09 

Italy

 NameLastHighLowChg.Chg. %Vol.Time
 Intesa Sanpaolo SpA PK17.21017.32017.098+0.020+0.12%826.32K22/09 
 Great Wall Bldrs0.00040.00040.0004+0.0002+100.00%408.62K21/09 
 Ferrari NV137.47137.92136.18+0.18+0.13%406.51K22/09 
 Natuzzi1.4791.5001.420-0.021-1.43%187.13K22/09 
 Prada Spa PK9.199.239.05+0.29+3.26%171.12K22/09 
 ENI ADR38.5338.7438.34+0.04+0.10%144.33K22/09 
 ENEL Societa per Azioni5.4205.4405.360+0.090+1.69%136.57K22/09 
 Telecom Italia ADR6.6206.6606.600-0.140-2.07%133.75K22/09 
 Telecom Italia A5.8005.9305.800-0.150-2.52%28.97K22/09 
 Atlantia SPA10.9811.0010.90+0.14+1.34%23.67K22/09 
 Terna Rete Elettrica Nazionale16.8616.9116.63+0.17+1.05%20.22K22/09 
 Mediobanca ADR10.7510.7710.71-0.04-0.37%15.73K22/09 
 Luxottica ADR66.2566.2565.94-0.03-0.05%7.92K22/09 
 Prysmian SPA12.5812.7712.50-0.09-0.71%7.45K22/09 
 Salvatore Ferragamo ADR12.6912.8012.65-0.08-0.63%2.89K22/09 
 Snam SpA8.768.768.75+0.01+0.11%2.49K22/09 
 Saipem ADR11.420011.420011.2300+0.1000+0.88%1.80K22/09 
 Leonardo ADR6.176.176.17-0.08-1.28%0.35K22/09 
 Davide Campari-Milano SpA8.6008.6008.600+0.150+1.78%0.29K21/09 
 Mediaset ADR9.1209.1209.120-0.180-1.94%0.11K22/09 

Japan

 NameLastHighLowChg.Chg. %Vol.Time
 Sony ADR57.0058.0456.64-2.10-3.55%3.69M22/09 
 Fast Retailing ADR50.1550.3850.11-0.65-1.28%1.61M22/09 
 Mitsubishi UFJ Financial ADR6.4106.4106.3850.0000.00%932.82K22/09 
 Sumitomo Mitsui Financial ADR8.268.288.25+0.04+0.49%729.98K22/09 
 Honda Motor ADR30.8730.9430.82+0.27+0.88%436.31K22/09 
 Nintendo ADR46.2146.4245.97+0.06+0.13%347.93K22/09 
 Fanuc Corporation20.0020.1219.89-0.07-0.32%273.04K22/09 
 Takeda Pharma ADR20.9521.0820.91-0.20-0.97%245.04K22/09 
 Mizuho Financial ADR3.6103.6303.610+0.010+0.28%212.37K22/09 
 Renesas Electronics ADR3.2903.2903.245-0.040-1.20%176.44K22/09 
 Panasonic Corp PK12.0712.1012.02+0.13+1.09%165.64K22/09 
 Canon ADR31.6831.7831.65+0.01+0.03%156.10K22/09 
 Nomura ADR4.9804.9904.950+0.010+0.20%139.35K22/09 
 Toyota Motor ADR124.72124.95124.31-0.23-0.18%113.99K22/09 
 Shin-Etsu Chemical ADR21.6121.7121.50-0.26-1.19%83.39K22/09 
 SoftBank Group49.0949.2148.76-0.08-0.16%82.83K22/09 
 KDDI Corp PK13.8613.8913.81+0.24+1.76%76.11K22/09 
 Daikin Industries ADR13.4613.4913.36-0.19-1.39%61.13K22/09 
 Japan Tobacco ADR12.9412.9612.92-0.08-0.61%60.14K22/09 
 Mazda Motor ADR5.976.005.96+0.06+1.08%59.02K22/09 

Luxembourg

 NameLastHighLowChg.Chg. %Vol.Time
 ArcelorMittal ADR32.05032.51031.800-0.330-1.02%4.01M22/09 
 Intelsat Sa22.53022.78021.800-0.170-0.75%2.72M22/09 
 Spotify Tech175.02176.48173.15+2.38+1.38%1.42M22/09 
 Tenaris ADR32.70032.94032.610-0.190-0.58%800.35K22/09 
 Orion Engineered Carbons32.7533.0832.31+0.45+1.39%520.79K22/09 
 Corporacion America Airports9.609.849.39+0.33+3.56%433.62K22/09 
 Adecoagro SA7.787.807.62+0.17+2.23%314.46K22/09 
 Globant SA56.4759.3056.09-2.17-3.70%255.07K22/09 
 Ternium29.9930.3329.79+0.07+0.23%240.07K22/09 
 Nexa Resources12.9312.9611.93+1.03+8.66%191.87K22/09 
 MagnaChip9.8510.009.75+0.10+1.03%188.64K22/09 
 Altisource Portfolio Solutions34.1634.4333.11-0.05-0.15%163.06K22/09 
 Atento SA8.208.308.10+0.00+0.00%119.71K22/09 
 Ardagh Group16.6816.8316.51+0.04+0.24%67.54K22/09 
 Pacific Drilling0.070.090.07-0.00-0.14%21.78K21/09 
 SES19.419.519.3-0.5-2.70%5.41K22/09 
 BM European Value ADR21.2521.4421.25-0.61-2.79%2.30K21/09 
 Millicom Int Cellular58.930058.970058.3800+0.7300+1.25%1.83K21/09 
 Aperam PK47.0547.0547.05+1.82+4.02%0.23K22/09 
 Aperam54.3554.3554.350.000.00%005/01 

Malaysia

 NameLastHighLowChg.Chg. %Vol.Time
 Vitaxel0.25000.25000.25000.00000.00%4.80K21/09 
 Genting Berhad11.5111.5111.51+0.00+0.00%1.01K21/09 
 Malayan Banking Berhad4.7624.7624.740-0.048-1.00%0.58K21/09 
 Tenaga Nasional Berhad15.35015.35015.350-0.200-1.29%0.18K21/09 
 Sime Darby0.61000.61000.61000.00000.00%019/09 
 Selangor Properties ADR00000.00%030/11 
 Genting Malaysia ADR30.0030.0030.000.000.00%020/08 
 Boustead ADR11100.00%016/12 
 Prime Global Capital0.03000.03000.03000.00000.00%007/05 
 IGS Capital1.75002.00001.7500+0.0000+0.00%005/09 
 Median Group0.00390.00390.00250.00000.00%020/09 
 Top Glove ADR10.5710.5710.41+0.00+0.00%021/09 

Mexico

 NameLastHighLowChg.Chg. %Vol.Time
 Cemex ADR7.067.167.03-0.10-1.40%3.85M22/09 
 Grupo Televisa ADR18.5218.9918.34-0.16-0.86%1.78M22/09 
 America Movil ADR16.5016.6116.36-0.06-0.36%1.68M22/09 
 Vuela7.988.187.84+0.00+0.00%759.70K22/09 
 Santander Mexico B ADR7.627.717.55-0.05-0.65%682.24K22/09 
 Fomento Economico Mexicano96.5797.7995.92-0.99-1.01%531.11K22/09 
 GAP ADR105.12106.75103.78-1.42-1.33%199.09K22/09 
 Coca Cola Femsa ADR60.7761.2260.30-0.04-0.07%135.61K22/09 
 Kimberly-Clark de Mexico8.828.828.60+0.17+1.97%79.03K22/09 
 Aeroportuario del Centro Norte55.0056.5754.62-1.22-2.17%61.66K22/09 
 Grupo Aeroportuario Sureste ADR203.89204.79202.66-0.99-0.48%50.94K22/09 
 Wal Mart Mexico2.94102.98002.9208-0.0438-1.47%36.30K22/09 
 Wal-Mart De Mexico29.4129.9329.30-0.36-1.21%24.81K22/09 
 Industrias Bachoco ADR54.3855.6354.00-0.81-1.47%10.50K22/09 
 Fresnillo11.32011.32011.150+0.120+1.07%1.80K22/09 
 Grupo TMM SAB1.6501.6501.620-0.030-1.79%1.70K21/09 
 Desarrolladora Homex0.0100.0100.010+0.003+42.86%1.40K21/09 
 Empresas ICA ADR0.02000.02000.02000.00000.00%1.25K21/09 
 Grupo Simec ADR8.958.958.81-0.02-0.22%1.04K22/09 
 America Movil ADR A16.3716.3716.37-0.05-0.30%0.66K21/09 

Netherlands

 NameLastHighLowChg.Chg. %Vol.Time
 NXP93.7394.1892.62-0.16-0.17%9.07M22/09 
 VEON2.9102.9602.840+0.060+2.11%8.14M22/09 
 Royal Dutch Shell B ADR69.5469.6869.05+0.71+1.03%2.57M22/09 
 Royal Dutch Shell ADR67.2867.5866.95+0.46+0.69%2.54M22/09 
 Wright Medical Group28.0128.2027.83-0.02-0.07%2.21M22/09 
 ING ADR13.6713.7213.61+0.02+0.15%1.75M22/09 
 Yandex33.0033.2532.820.000.00%1.74M22/09 
 International NV8.278.478.27-0.08-0.96%1.28M22/09 
 Qiagen37.4738.2537.42-0.83-2.17%1.20M22/09 
 ASML ADR188.43190.10187.96-3.06-1.60%1.12M22/09 
 Aegon ADR6.506.516.45+0.06+0.93%954.02K22/09 
 Unilever NV ADR56.51056.67056.200-0.010-0.02%621.13K22/09 
 argenx ADR77.9680.0077.19-2.24-2.79%614.79K22/09 
 Playa Hotels & Resorts9.699.699.30+0.36+3.86%553.10K22/09 
 Core Laboratories111.03111.30109.72+0.83+0.75%463.36K22/09 
 Koninklijke Philips ADR45.8546.1645.83-0.39-0.84%452.74K22/09 
 Interxion Holding NV68.7568.9567.70+0.57+0.84%374.62K22/09 
 Constellium Nv12.4512.5012.28+0.10+0.81%364.13K22/09 
 ProQR Therapeutics NV20.20020.45019.950+0.350+1.76%354.90K22/09 
 Uniqure NV38.4641.8438.01-2.68-6.51%258.33K22/09 

New Zealand

 NameLastHighLowChg.Chg. %Vol.Time
 Spark New Zealand ADR13.1213.2512.80-0.13-0.98%218.54K22/09 
 Astika Holdings0.01900.01900.0180+0.0010+5.56%77.17K21/09 
 New Zealand Energy Corp0.00950.00950.00950.00000.00%020/09 
 Spark New Zealand2.59002.65002.59000.00000.00%020/09 
 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 ADR26.6326.7526.49+0.18+0.68%1.34M22/09 
 Opera9.659.989.65-0.34-3.40%116.49K22/09 
 Orkla ASA ADR8.6058.6208.568+0.065+0.76%47.42K22/09 
 Orkla8.57008.60008.5700+0.2900+3.50%31.90K21/09 
 DNB ASA ADR21.1121.1721.04+0.14+0.64%28.66K22/09 
 Telenor ASA ADR20.5920.6220.44+0.29+1.45%27.16K22/09 
 Norsk Hydro ASA ADR6.0256.0505.960+0.048+0.79%20.60K22/09 
 Yara International ASA23.8823.9923.79-0.05-0.21%1.94K22/09 
 Nordic Semiconductor5.87005.90005.8700-0.1084-1.81%1.00K21/09 
 Fred Olsen Energy ADR0.04000.04000.0400-0.0481-54.60%0.45K21/09 
 Telenor20.12320.12320.100+0.323+1.63%0.35K21/09 
 Thin Film Electronics ADR1.22001.22001.2200-0.0800-6.15%0.15K21/09 
 TGS NOPEC ADR38.638.638.6+0.3+0.66%0.10K22/09 
 Hexagon Composites2.95002.95002.9500+0.0000+0.00%006/09 
 Petroleum Geo-Services ADR3.9503.9503.9500.0000.00%021/09 
 Marine Harvest22.894622.894622.8946+0.0000+0.00%020/09 
 Gjensidige Forsikring ADR16.6616.6616.660.000.00%014/09 
 Akastor ADR0.850.850.85-0.10-10.53%003/10 
 Aker Solutions ADR10.9910.9910.99+0.00+0.00%009/04 
 Solon Eiendom ADR2.02.02.00.533.33%004/10 

Peru

 NameLastHighLowChg.Chg. %Vol.Time
 Buenaventura Mining ADR13.3913.8313.04-0.02-0.15%4.11M22/09 
 Dana Resources0.000600.000600.00040+0.00030+100.00%2.01M21/09 
 Goldsands Dev Co0.00070.00070.00070.00004.55%10.00K21/09 
 Grana y Montero2.692.712.60-0.07-2.54%1.86K22/09 
 Cementos Pacasmayo10.08010.08010.080+0.030+0.30%1.25K21/09 
 Fossal ADR0.1500.1500.1500.0000.00%020/09 

Philippines

 NameLastHighLowChg.Chg. %Vol.Time
 PLDT ADR25.6926.0825.68-0.01-0.04%148.70K22/09 
 BDO Unibank ADR21.5022.2521.50+0.57+2.72%8.01K22/09 
 D&L Industries ADR4.554.794.55-0.19-4.01%3.91K22/09 
 Universal Robina ADR27.3927.3927.39+2.14+8.48%0.30K21/09 
 San Miguel ADR31.2931.2931.29-0.09-0.29%0.24K21/09 
 Manila Water ADR10.6710.6710.67-0.18-1.66%0.20K21/09 
 Globe Telecom ADR40.1540.1539.68+0.00+0.00%012/09 
 Jollibee Foods ADR20.43020.43020.430+0.000+0.00%020/09 
 JG Summit ADR262626313.04%015/10 
 Energy Development Corp12.9012.9012.90+0.00+0.00%011/08 
 Manila Electric ADR13.9913.9913.99-0.62-4.24%006/09 
 Megaworld ADR15.215.215.20.00.00%021/09 
 First Gen ADR6.516.516.51+0.00+0.00%031/08 
 DMCI ADR2.332.332.33-0.31-11.74%007/09 
 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 ADR15.417.915.50.00.00%017/09 
 Atlas Consolidated ADR00000.00%030/11 
 Aboitiz Equity ADR11.0011.0011.00+0.00+0.00%022/08 
 Benguet B0.01500.01500.01500.00000.00%018/09 

Poland

 NameLastHighLowChg.Chg. %Vol.Time
 Agora Holdings0.1020.1030.071-0.001-0.87%26.45K22/09 
 Powszechna Kasa ADR9.759.759.75-3.71-27.57%0.50K21/09 
 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 ADR11.4111.4111.410.000.00%018/09 
 Alior Bank ADR7.07.07.0-0.7-9.09%005/08 
 Eurocash SA PK5.105.104.990.000.00%018/09 
 Eurocash SA5.195.265.19+0.00+0.00%012/09 
 Tauron Polska Energia ADR00000.00%030/11 

Portugal

 NameLastHighLowChg.Chg. %Vol.Time
 Pharol SGPS ADR0.1570.1700.155-0.023-12.73%61.32K22/09 
 Galp Energa9.619.649.57+0.03+0.26%10.54K22/09 
 EDP Energias de Portugal ADR38.0938.2637.93+0.01+0.03%5.51K22/09 
 Jeronimo Martins SGPS SA ADR30.6530.6530.65+0.51+1.69%0.17K22/09 
 Banco BPI ADR33300.00%020/04 
 Banco Comercial Portugues ADR2.182.182.18-0.51-18.96%023/05 

Russia

 NameLastHighLowChg.Chg. %Vol.Time
 Gazprom4.7324.7754.660+0.066+1.41%22.56M21/09 
 Evraz547.20547.20535.00+12.60+2.36%7.95M21/09 
 Mobil’nye Telesistemy ADR8.488.588.43+0.06+0.71%5.21M22/09 
 Sberbank11.88412.00011.660-0.213-1.76%5.20M21/09 
 Gruppa LSR DRC1.8601.9001.860-0.037-1.94%4.62M21/09 
 Rosneft6.5216.5906.506-0.077-1.16%3.52M21/09 
 JSC VTB Bank DRC1.3461.3531.340+0.001+0.09%2.55M21/09 
 JSC MMC Norilsk Nickel ADR17.9518.0017.80+0.34+1.91%2.40M21/09 
 Amur Minerals4.3004.3004.260+0.040+0.94%1.17M21/09 
 RusHydro ADR0.89490.89500.8720+0.0225+2.58%1.06M21/09 
 PhosAgro OAO13.82013.91013.340+0.130+0.95%1.00M21/09 
 Magnit DRC15.2615.9315.26-0.60-3.79%937.05K21/09 
 Surgutneftegaz ADR4.064.154.06-0.06-1.38%899.38K21/09 
 Novolipetsk DRC26.6226.6226.22+0.25+0.95%706.03K21/09 
 Novatek DRC168.20171.60165.80-2.40-1.41%623.37K21/09 
 Lukoil DRC71.0071.3270.62+0.06+0.09%585.54K21/09 
 Severstal DRC16.6916.6916.53+0.13+0.78%473.72K21/09 
 PJSC Rostelecom6.3706.5006.370-0.040-0.62%412.75K21/09 
 Lenta Ltd3.933.953.80+0.03+0.77%274.30K21/09 
 Tatneft ADR71.8171.8170.73+1.22+1.72%273.09K21/09 

Singapore

 NameLastHighLowChg.Chg. %Vol.Time
 Flex13.3513.4413.24-0.03-0.22%3.16M22/09 
 Sea14.6014.6913.93+0.68+4.89%2.04M22/09 
 Kulicke&Soffa25.3125.6025.30-0.06-0.24%666.03K22/09 
 Wave Life Sciences Ltd52.3053.1552.05-0.40-0.76%139.12K22/09 
 China Yuchai17.6618.2717.53-0.57-3.13%79.62K22/09 
 United Overseas Bank ADR38.9239.1938.86+0.42+1.09%52.69K22/09 
 Jadestone Energy0.5200.5220.514+0.018+3.49%52.00K21/09 
 DBS Group Holdings ADR76.5076.5076.12+2.05+2.75%51.35K22/09 
 Volitionrx Ltd2.3402.3802.250+0.060+2.63%37.66K22/09 
 Overseas Chinese Banking ADR16.5516.7416.36+0.12+0.70%23.40K22/09 
 Singapore Telecommunications PK23.08023.15223.008-0.050-0.22%22.42K22/09 
 Grindrod Shipping7.307.317.10-0.53-6.82%11.32K22/09 
 City Developments6.476.706.47-0.12-1.82%7.36K22/09 
 Aslan Pharma ADR7.807.917.72+0.14+1.83%4.88K22/09 
 CapitaLand4.9604.9604.955-0.080-1.59%3.58K22/09 
 Singapore Airlines7.02007.04047.0200+0.0200+0.29%2.33K22/09 
 Keppel REIT0.8500.8500.850+0.005+0.59%2.06K21/09 
 Keppel Corp5.1005.1005.090+0.300+6.25%1.29K21/09 
 Singapore Exchange ADR81.2481.7580.71+1.26+1.58%1.23K22/09 
 Golden Agri-Resources17.8017.8117.80+0.40+2.30%1.06K22/09 

South Africa

 NameLastHighLowChg.Chg. %Vol.Time
 Sibanye Gold ADR2.522.602.48+0.01+0.40%18.57M22/09 
 Gold Fields ADR2.4402.5002.415-0.060-2.40%10.62M22/09 
 AngloGold Ashanti ADR8.818.838.62+0.07+0.80%8.79M22/09 
 Harmony Gold Mining1.8701.9201.840-0.050-2.60%6.43M22/09 
 DRDGOLD ADR2.2502.3001.795+0.430+23.63%1.24M22/09 
 Net 1 UEPS7.657.797.35+0.42+5.81%702.38K22/09 
 Sasol ADR37.4638.0337.43-0.67-1.76%313.29K22/09 
 Impala Platinum Holdings Ltd PK1.8401.8801.770+0.280+17.95%277.16K22/09 
 Naspers ADR45.3945.6245.00+0.72+1.61%231.77K22/09 
 Mix Telemats14.88015.02014.690+0.180+1.22%65.94K22/09 
 Bidvest Group Ltd PK26.2926.6626.07-0.58-2.16%57.09K22/09 
 Aspen Pharmacare ADR12.09512.11011.990-0.155-1.27%44.08K22/09 
 Shoprite Holdings Ltd PK13.3713.3712.87-0.10-0.71%40.55K22/09 
 Nedbank Group Ltd19.00019.25018.920+0.560+3.04%30.56K22/09 
 Standard Bank Group Ltd PK12.8912.9212.59+0.33+2.63%21.06K22/09 
 MTN Group Ltd PK5.545.545.42+0.11+2.03%19.85K22/09 
 Vodacom Group Ltd PK8.908.968.71+0.25+2.89%17.36K22/09 
 Sanlam Ltd PK11.37511.41010.910+0.139+1.24%16.64K22/09 
 Woolworths Holdings Ltd PK3.493.583.49-0.03-0.92%14.92K22/09 
 Atlatsa Resources0.0350.0350.031+0.004+12.45%11.40K21/09 

South Korea

 NameLastHighLowChg.Chg. %Vol.Time
 KT14.4614.5713.99+0.05+0.35%2.46M22/09 
 LG Display8.558.628.51+0.02+0.23%419.92K22/09 
 Korea Electric Power12.8012.8912.79-0.03-0.23%352.21K22/09 
 SK Telecom ADR27.0027.0926.91-0.02-0.07%231.58K22/09 
 POSCO67.7668.3967.52+1.20+1.80%197.78K22/09 
 KB Financial47.3447.6347.32+0.92+1.98%171.30K22/09 
 Shinhan39.2639.5039.14+0.32+0.82%82.37K22/09 
 Gravity Co18.50018.50016.000+0.490+2.72%32.50K22/09 
 Hanwha Q Cells Co8.7008.8408.520-0.100-1.14%26.49K22/09 
 Woori Bank44.61044.99044.480+0.580+1.32%13.45K22/09 
 Samsung Electronics Co Ltd DRC Pref00000.00%030/11 
 S-Oil ADR53.2553.2553.25+8.25+18.33%023/08 
 KTG ADR00000.00%030/11 
 Hyundai Motor Pref ADR00000.00%030/11 
 Hyundai Motor ADR00000.00%030/11 
 Hyundai Motor120.00120.00120.000.000.00%009/08 
 Samsung Electronics Co2,210.002,210.002,210.000.000.00%019/01 
 Webzen ADR5.105.105.10+0.00+0.00%018/09 

Spain

 NameLastHighLowChg.Chg. %Vol.Time
 Santander ADR5.3705.3905.330-0.040-0.74%4.65M22/09 
 Banco Bilbao ADR6.616.646.59-0.14-2.07%2.59M22/09 
 Indra Sistemas SA5.555.645.53-0.19-3.27%1.56M21/09 
 Telefonica ADR8.0308.0908.000-0.070-0.86%1.36M22/09 
 Grifols ADR21.1321.3521.08-0.26-1.22%614.48K22/09 
 Caixabank ADR1.561.581.54-0.07-4.59%172.08K22/09 
 Industria de Diseno Textil15.9616.0715.90+0.15+0.95%87.73K22/09 
 ACS Actividades Construccion ADR8.818.868.80+0.17+2.03%76.65K22/09 
 Repsol SA19.4519.5019.24-0.10-0.51%53.63K22/09 
 Red Electrica ADR10.54010.59010.538-0.055-0.52%45.65K22/09 
 Iberdrola SA30.4030.4830.360.000.00%34.62K22/09 
 Amadeus IT Holding SA PK91.5691.9590.86-0.14-0.15%19.75K22/09 
 Ferrovial21.8321.8321.79-0.09-0.41%14.14K22/09 
 Naturgy Energy ADR5.505.565.50-0.06-1.08%12.34K22/09 
 Enagas SA13.98514.01013.970-0.010-0.07%11.05K22/09 
 Ebro Foods ADR22.5022.5021.66+1.05+4.90%4.84K21/09 
 Bankinter ADR9.629.629.62-0.21-2.14%0.56K21/09 
 Endesa ADR11.111.111.1-0.2-1.68%0.48K21/09 
 Ferrovial21.650021.650021.6500+0.0000+0.00%020/09 
 Mapfre ADR6.336.336.33+0.00+0.00%006/09 

Sweden

 NameLastHighLowChg.Chg. %Vol.Time
 LM Ericsson B ADR8.808.838.75+0.06+0.69%2.50M22/09 
 Autoliv93.3695.8392.15-0.12-0.13%1.57M22/09 
 Veoneer56.350056.840055.3900+0.3500+0.62%542.44K22/09 
 Oasmia Pharmaceutical AB3.4503.5503.130+0.890+34.77%468.28K22/09 
 Neonode0.3000.3000.252+0.043+16.55%226.33K22/09 
 Nordea Bank AB ADR11.0411.0811.01+0.04+0.41%129.89K22/09 
 Hennes & Mauritz AB3.253.263.22+0.05+1.56%89.85K22/09 
 Assa Abloy AB10.2310.2710.23-0.06-0.58%84.19K22/09 
 Svenska Handelsbanken PK6.216.226.20+0.01+0.24%71.60K22/09 
 Atlas Copco AB29.4930.3929.16+0.10+0.34%46.29K22/09 
 Alfa-Laval ADR28.1428.2128.00+0.56+2.01%41.58K22/09 
 Telia ADR9.329.359.31+0.02+0.21%18.82K22/09 
 Swedbank AB24.6124.6524.53+0.21+0.86%18.40K22/09 
 Volvo ADR18.1218.2918.12+0.20+1.14%15.18K22/09 
 AB SKF20.6220.6320.53+0.08+0.39%11.30K22/09 
 Sandvik AB ADR18.2418.3018.21+0.04+0.22%8.84K22/09 
 AB Electrolux44.1044.2944.03+0.15+0.34%6.01K22/09 
 Skandinaviska Enskilda Banken ADR11.3011.3211.17+0.10+0.89%5.74K22/09 
 Heliospectra ADR0.75100.80750.7510-0.0190-2.47%5.70K21/09 
 Atlas Copco ADR27.3127.3527.28+0.27+1.00%4.22K22/09 

Switzerland

 NameLastHighLowChg.Chg. %Vol.Time
 Transocean13.5413.5812.73+0.91+7.21%35.51M22/09 
 Weatherford2.632.642.52+0.06+2.33%25.52M22/09 
 STMicroelectronics ADR18.8219.0518.81-0.24-1.26%8.27M22/09 
 Crispr Therapeutics44.4947.3043.68-4.50-9.19%5.86M22/09 
 Garmin Ltd70.0470.7569.89+0.33+0.47%3.60M22/09 
 TE Connectivity92.6193.8792.43-0.02-0.02%3.20M22/09 
 Novartis ADR85.4685.6785.12-0.51-0.59%2.94M22/09 
 Credit Suisse ADR15.9415.9915.87+0.07+0.44%2.40M22/09 
 Chubb139.86140.47139.09-0.14-0.10%2.03M22/09 
 ABB ADR24.3124.4524.30-0.01-0.04%1.62M22/09 
 UBS Group16.5116.6316.49-0.14-0.84%1.32M22/09 
 Glencore ADR8.7208.7608.660+0.195+2.29%893.25K22/09 
 Luxoft Holding49.6550.1047.95+1.35+2.79%604.00K22/09 
 Roche Holding ADR30.6230.7630.62+0.02+0.07%522.12K22/09 
 Glencore4.40004.40004.3000+0.1400+3.29%517.00K22/09 
 Nestle ADR83.9884.5983.97-0.39-0.46%487.28K22/09 
 Auris Medical0.2920.2960.282-0.008-2.57%454.85K22/09 
 Compagnie Financiere Richemont8.3808.4508.350+0.030+0.36%238.46K22/09 
 Logitech45.6946.3345.65-0.96-2.06%225.08K22/09 
 Ferguson ADR8.508.548.46-0.07-0.82%164.82K22/09 

Taiwan

 NameLastHighLowChg.Chg. %Vol.Time
 Taiwan Semiconductor44.0644.4144.02-0.11-0.25%6.67M22/09 
 Himax5.9706.3155.935-0.310-4.94%2.61M22/09 
 United Microelectronics2.5002.5352.500+0.020+0.81%1.71M22/09 
 ASE Industrial4.654.724.65-0.04-0.85%677.05K22/09 
 AU Optronics4.1404.1904.140-0.030-0.72%559.81K22/09 
 Silicon Motion53.8955.5053.58+0.19+0.35%429.81K22/09 
 Chunghwa Telecom35.4835.5435.43-0.05-0.14%149.56K22/09 
 SemiLEDS4.24004.32114.1700+0.0100+0.24%67.19K22/09 
 ChipMOS Tech15.1315.2814.85+0.32+2.16%34.22K22/09 
 Asia Pacific Wire & Cable2.6002.6002.575-0.150-5.45%4.80K21/09 
 Giga Media Ltd3.0073.0103.000-0.043-1.43%2.46K22/09 
 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
 Fabrinet45.5246.4345.43-0.24-0.52%760.65K22/09 
 KASIKORNBANK Public Co26.7827.2426.78-0.01-0.04%122.24K22/09 
 Charoen Pokphand Foods plc3.1803.1833.180-0.060-1.85%1.13K21/09 
 Siam Commercial Bank ADR18.718.718.6+0.6+3.31%0.50K21/09 
 TTW Public Company19.1319.1319.13+0.19+0.99%0.11K22/09 
 Bank Ayudhya ADR25.1525.1525.15+0.26+1.04%007/09 
 Berli Jucker ADR18.218.218.2-1.0-5.21%019/09 
 Banpu ADR111111-2-15.38%027/07 
 BTS ADR27.027.027.0-2.5-8.47%012/09 
 Bumrungrad Hospital DRC6.156.156.150.254.24%024/01 
 CP All ADR13131218.33%012/07 
 BEC World ADR2.482.482.48+0.02+0.81%023/07 
 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 
 Airports Thailand ADR20.120.120.1+0.0+0.00%020/09 
 Intouch Hol7.107.107.10+0.00+0.00%021/09 
 PTT Exploration & Production9.4509.4509.450+0.000+0.00%021/09 
 Krung Thai Bank Public Co11.3811.3811.38+0.00+0.00%003/08 
 Advanced Info Service Public6.3506.3506.190+0.000+0.00%021/09 
 Univanich Palm Oil ADR0.20.20.20.00.00%005/09 

Turkey

 NameLastHighLowChg.Chg. %Vol.Time
 Turkcell Iletisim Hizmetleri4.704.714.600.000.00%1.76M22/09 
 Turkiye Garanti Bankasi AS1.0721.0801.030+0.002+0.19%667.01K22/09 
 Turk Telekomunikasyon ADR1.11.21.1-0.0-2.61%622.88K22/09 
 Akbank Turk Anonim Sirketi1.981.991.95+0.03+1.54%148.25K22/09 
 Koc Holdings AS13.5013.6013.38+0.10+0.71%7.31K22/09 
 Arcelik ADR11.1311.1311.13-0.27-2.37%0.47K22/09 
 Turk Hava Yollari AO ADR29.029.029.0+0.0+0.00%0.30K22/09 
 Coca-Cola Icecek ADR5.055.055.05+0.05+1.00%0.10K21/09 
 Dogan Sirketler ADR1.391.391.39-0.29-17.26%012/06 
 Eregli Demir Celik ADR8.798.798.79-2.86-24.55%014/08 
 Tekfen ADR777-2-22.22%023/05 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%014/07 
 Ford Otomoti Sanayi ADR48.8648.8648.860.000.00%018/09 
 Turkiye Vakiflar Bankasi ADR4.8405.0504.840+0.000+0.00%018/09 
 Turkiye Halk Bankasi AS1.9602.0001.9600.0000.00%019/09 
 Tav Havalimanlari Holding AS19.14419.14419.0630.0000.00%018/09 
 Koza Altin Islemeleri A S5.31008.00005.31000.00000.00%028/03 
 Anadolu Efes ADR0.7540.7540.754+0.000+0.00%019/09 
 Ulker Biskuvi Sanayi ADR00000.00%030/11 

United Arab Emirates

 NameLastHighLowChg.Chg. %Vol.Time
 Argentum 470.00630.00670.0052+0.0003+5.00%1.15M22/09 
 Amira Nature Fds1.831.841.67+0.12+7.02%140.44K22/09 

United Kingdom

 NameLastHighLowChg.Chg. %Vol.Time
 Ensco PLC7.958.067.72+0.25+3.25%18.99M22/09 
 Noble Corporation6.847.066.54+0.33+5.07%12.43M22/09 
 Avon Products2.4402.5202.415+0.040+1.67%10.20M22/09 
 BP ADR44.6744.9544.54+0.10+0.22%8.70M22/09 
 Rowan18.0218.1117.29+0.54+3.09%8.54M22/09 
 Vodafone Group ADR22.8122.8522.49+0.19+0.84%6.75M22/09 
 Cushman & Wakefield18.0018.0717.780.000.00%6.06M22/09 
 Carnival67.1767.5966.82+0.23+0.34%5.27M22/09 
 Mylan38.9939.5938.59+0.26+0.67%5.19M22/09 
 Liberty Global C28.2528.4627.920.000.00%5.18M22/09 
 TechnipFMC31.2031.3930.890.000.00%4.27M22/09 
 Fiat18.2918.3618.15-0.05-0.27%4.23M22/09 
 Lloyds Banking ADR3.2303.2503.220-0.070-2.12%3.96M22/09 
 Kingfisher ADR6.6806.7306.536+0.210+3.25%3.60M22/09 
 Janus Henderson27.9328.2127.90-0.21-0.75%3.38M22/09 
 Mallinckrodt29.6430.3229.40-0.12-0.40%3.34M22/09 
 Barclays ADR9.429.449.32-0.08-0.84%3.12M22/09 
 Rio Tinto ADR51.5851.9251.41+0.43+0.84%2.75M22/09 
 IHS Markit Ltd55.2155.4754.90+0.27+0.49%2.75M22/09 
 Cardtronics31.9432.4431.46+0.04+0.13%2.62M22/09 
Continue with Google
or
Sign up with Email