Breaking News
/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 Anonima22.59022.93022.490-0.430-1.87%768.07K20/04 
 MercadoLibre324.49332.41318.28-5.51-1.67%745.49K20/04 
 Loma Negra ADR21.2721.3420.89+0.18+0.85%708.35K20/04 
 Despegar.com30.0630.4029.79-0.15-0.50%255.43K20/04 
 Pampa Energia ADR56.4857.4055.91-0.84-1.47%252.34K20/04 
 BBVA Banco Frances ADR22.5822.7322.46-0.03-0.13%248.95K20/04 
 Transportadora Gas ADR19.51019.80019.180-0.290-1.46%217.68K20/04 
 Grupo Financiero Galicia ADR64.730066.390064.5450-0.9500-1.45%189.49K20/04 
 Grupo Supervielle28.750028.800028.1550+0.0300+0.10%178.56K20/04 
 Telecom Argentina ADR30.4731.1630.14-0.05-0.16%132.94K20/04 
 Macro Bank106.06108.98105.26-2.69-2.47%130.06K20/04 
 Petrobras Argentina ADR11.5411.5711.23+0.40+3.59%125.26K20/04 
 Central Puerto16.1616.2216.03+0.11+0.69%90.52K20/04 
 Cresud SACIF20.8421.1620.76-0.26-1.23%53.62K20/04 
 Edenor ADR56.75057.36055.000+0.100+0.18%50.19K20/04 
 IRSA ADR24.0024.8123.86-0.69-2.79%20.44K20/04 
 IRSA Propiedades ADR46.00046.24545.500-0.874-1.87%3.13K20/04 

Australia

 NameLastHighLowChg.Chg. %Vol.Time
 BHP Billiton Ltd ADR47.7048.0347.57-0.05-0.10%2.71M20/04 
 BHP Billiton Ltd23.490023.847523.4900-0.6350-2.63%526.46K20/04 
 Tronox19.71019.86019.4500.0000.00%381.49K20/04 
 Westpac Banking ADR21.94022.06021.900-0.170-0.77%202.55K20/04 
 Liquefied Natural Gas0.34500.34500.3300+0.0007+0.20%118.57K20/04 
 Mission Newenergy Ltd0.1190.1400.075-0.005-4.19%111.38K20/04 
 Telstra Corporation ADR11.7711.8211.75-0.23-1.92%93.35K20/04 
 QBE Insurance Group ADR7.577.647.53-0.09-1.11%72.50K20/04 
 De Grey Mining0.170.170.140.013.12%70.30K20/04 
 Orocobre4.064.214.02-0.22-5.14%64.41K20/04 
 National Australia Bank ADR10.9211.1310.90-0.07-0.68%61.58K20/04 
 Artemis Resources0.170.170.150.000.61%56.69K20/04 
 Genetic Technologies1.3231.3501.300-0.017-1.24%49.99K20/04 
 Mirvac Group1.63001.63001.6300-0.0200-1.21%43.27K20/04 
 Coca-Cola Amatil ADR6.846.956.82-0.07-1.01%31.21K20/04 
 South32 ADR15.0315.1014.90+0.14+0.91%29.77K20/04 
 Brambles ADR14.8314.8614.80-0.20-1.33%26.33K20/04 
 AU & NZ Banking Group20.5020.5820.44-0.17-0.85%26.06K20/04 
 Kazia Therapeutics ADR5.3605.5005.087+0.050+0.94%25.49K20/04 
 Sonic Healthcare ADR17.7118.0017.52-0.23-1.28%23.08K20/04 

Austria

 NameLastHighLowChg.Chg. %Vol.Time
 Wienerberger Baustoffindustrie5.1905.2005.090+0.140+2.77%13.50K20/04 
 Erste Group Bank AG PK24.9124.9824.68-0.25-0.99%11.10K20/04 
 OMV AG PK62.8762.8762.33+0.83+1.34%2.93K20/04 
 Vienna Insurance ADR6.356.456.35-0.29-4.32%1.49K20/04 
 Oesterreichische Post ADR22.322.322.30.00.00%030/11 
 Palfinger ADR41.7941.7941.79-0.70-1.65%013/02 
 Raiffeisen Bank ADR8.848.848.80+0.00+0.00%019/04 
 Schoeller Bleckmann ADR11.6711.6711.67+0.72+6.58%011/04 
 Erste Group Bank AG49.77050.26049.770+0.000+0.00%019/04 
 Flughafen Wien ADR9.69.69.60.00.00%012/04 
 OMV ADR00000.00%029/11 
 Verbund ADR6.386.406.38+0.00+0.00%017/04 
 Mayr Melnhof Karton ADR38.2238.2238.22+0.29+0.76%012/04 
 Immofinanz ADR7.447.447.44-3.48-31.87%006/06 
 EVN ADR3.853.853.850.000.00%013/04 
 Andritz ADR11.4811.4811.48+0.48+4.36%008/03 
 Voestalpine AG PK11.4011.4011.40+0.00+0.00%018/04 
 Telekom Austria AG PK18.1318.1518.130.000.00%012/04 
 Wolford ADR3.003.593.000.000.00%004/04 

Belgium

 NameLastHighLowChg.Chg. %Vol.Time
 Anheuser Busch ADR103.94105.53103.60-1.12-1.07%2.07M20/04 
 Euronav8.959.008.85+0.20+2.29%549.74K20/04 
 Galapagos96.7197.2296.53-1.28-1.31%107.28K20/04 
 Materialise NV12.6612.7512.42+0.31+2.51%71.85K20/04 
 Ablynx ADR54.6254.8754.46-0.29-0.53%49.96K20/04 
 Umicore ADR13.3413.4313.30-0.10-0.71%18.07K20/04 
 KBC Group SA44.7144.7644.60-0.56-1.25%15.46K20/04 
 ageas SA/NV53.3353.3653.33-0.70-1.30%1.06K20/04 
 SA D'Ieteren ADR21.3021.3921.30-0.12-0.55%0.82K20/04 
 Colruyt SA14.0714.0714.07-0.07-0.47%0.45K20/04 
 UCB SA40.1440.1440.14-1.26-3.04%0.25K20/04 
 Solvay ADR13.77013.77013.770-0.770-5.30%0.18K20/04 
 Tigenix42.7642.7642.76-0.33-0.77%0.10K20/04 
 Agfa Gevaert ADR9.93009.93009.93000.00000.00%027/02 
 Ackermans Van Haaren ADR12.312.312.3-0.9-6.82%004/08 
 Galapagos95.7595.7595.750.000.00%006/04 
 Bpost ADR22.75522.75522.755+0.000+0.00%018/04 
 Proximus ADR6.336.336.33+0.00+0.00%017/04 
 GBL116.1900116.1900116.1900+0.0000+0.00%018/04 
 Ablynx NV55.040055.040055.0400+0.0000+0.00%018/04 

Brazil

 NameLastHighLowChg.Chg. %Vol.Time
 Ambev SA6.81006.84006.7600-0.0800-1.16%18.57M20/04 
 VALE14.00014.05013.850-0.120-0.85%15.85M20/04 
 Petroleo Brasileiro Petrobras ADR14.3014.4014.04-0.08-0.56%11.92M20/04 
 Itau Unibanco14.9215.0214.80-0.19-1.26%7.11M20/04 
 Petroleo Brasileiro ADR Reptg 2 Pref13.14013.23012.8700.0000.00%6.68M20/04 
 Gerdau ADR4.915.014.86-0.11-2.19%6.14M20/04 
 National Steel2.6502.7502.625-0.090-3.28%5.02M20/04 
 Banco Bradesco10.0010.129.97-0.21-2.06%5.00M20/04 
 CEMIG PN ADR2.4502.4702.410-0.040-1.61%4.92M20/04 
 BRF7.427.447.12+0.26+3.63%3.99M20/04 
 Sabesp ADR10.0610.119.88-0.08-0.79%1.32M20/04 
 Telefonica Brasil ADR14.3714.4114.28-0.16-1.10%1.13M20/04 
 Cosan Ltd10.1310.4010.09-0.26-2.50%1.07M20/04 
 Embraer ADR27.4928.3227.37+0.71+2.65%1.05M20/04 
 Banco Santander Brasil ADR11.3411.4411.27-0.25-2.16%799.75K20/04 
 Fibria Celulose19.5719.6019.46-0.11-0.56%660.84K20/04 
 COPEL ADR7.3607.4207.330-0.120-1.60%620.29K20/04 
 Gol Linhas Aereas ADR12.0312.1711.84-0.56-4.45%544.52K20/04 
 TIM Participacoes22.78022.91022.650-0.090-0.39%541.95K20/04 
 Azul32.2832.7431.89-0.16-0.49%511.78K20/04 

Canada

 NameLastHighLowChg.Chg. %Vol.Time
 Eco-Tek Group, Inc.0.000100.000100.000100.000000.00%106.23M20/04 
 Foodfest Intl 20000.000100.000200.00010+0.00009+900.00%94.47M20/04 
 Validian Corporation0.0050.0080.005-0.000-3.64%12.73M20/04 
 Encana12.7312.7412.35+0.05+0.39%12.26M20/04 
 On4 Communications0.00310.00310.0028+0.0002+6.90%10.58M20/04 
 Eldorado Gold0.9800.9850.950+0.002+0.19%9.79M20/04 
 Barrick Gold13.1713.2713.02-0.15-1.13%9.07M20/04 
 Easton Pharmaceutica0.01770.02090.0162+0.0013+7.73%6.63M20/04 
 Yamana Gold2.9602.9702.890-0.010-0.34%6.08M20/04 
 Cenovus Energy Inc9.6310.009.56-0.40-3.99%6.00M20/04 
 Kinross Gold3.8703.8803.780+0.010+0.26%5.62M20/04 
 Megola Inc0.009500.009500.00710+0.00200+26.67%4.94M20/04 
 Valeant Pharmaceuticals17.1817.3916.98-0.15-0.87%4.93M20/04 
 Goldcorp14.3314.4014.20-0.08-0.56%4.65M20/04 
 Enbridge31.2132.0031.18-0.77-2.41%4.63M20/04 
 Latteno Food Corp.0.000200.000200.000100.000000.00%4.60M20/04 
 New Gold2.4902.5102.4200.0000.00%4.50M20/04 
 IAMGold5.5405.6005.420-0.040-0.72%3.60M20/04 
 Gran Tierra3.1303.1503.070-0.030-0.95%3.58M20/04 
 Global Blockchain0.36270.38500.3410+0.0165+4.77%3.05M20/04 

Chile

 NameLastHighLowChg.Chg. %Vol.Time
 Enel Americas ADR11.6511.6711.54-0.02-0.17%2.50M20/04 
 Sociedad Quimica y Minera56.5957.8055.72+0.08+0.14%1.21M20/04 
 GeoPark Ltd14.95015.15014.720-0.070-0.47%342.01K20/04 
 Enersis Chile6.41006.52006.3850-0.0700-1.08%335.29K20/04 
 Latam Airlines ADR15.5215.9815.50-0.35-2.21%278.45K20/04 
 Bancontander Chile34.0034.1533.75-0.02-0.06%192.21K20/04 
 Compania Cervecerias Unidas28.3828.7328.25-0.24-0.84%153.96K20/04 
 Banco De Chile101.34102.41100.99-0.82-0.80%27.47K20/04 
 Enel Generacion Chile ADR24.1524.4124.14-0.22-0.90%26.63K20/04 
 Andina B31.5531.5530.20+1.04+3.41%7.94K20/04 
 Itau CorpBanca ADR15.3215.4914.95-0.18-1.16%4.42K20/04 
 Vina Concha Y Toro47.9747.9747.30+0.09+0.19%3.57K20/04 
 Embotelladora Andina26.8626.8626.86-0.39-1.44%0.17K20/04 
 Cerro Grande Mining Corp0.0010.0010.0010.0000.00%018/12 

China

 NameLastHighLowChg.Chg. %Vol.Time
 Jd.Com Inc Adr37.4437.4936.50-1.46-3.75%25.69M20/04 
 Alibaba179.11181.39177.53-2.28-1.26%14.47M20/04 
 Vipshop15.70016.20015.550-0.380-2.36%4.83M20/04 
 Ctripcom42.6543.2142.40-0.45-1.04%4.53M20/04 
 Momo Inc36.3336.7035.05+0.57+1.59%3.70M20/04 
 Xunlei Ltd Adr13.4614.2012.71+0.80+6.32%3.16M20/04 
 Tencent ADR50.51051.06050.360-0.880-1.71%2.96M20/04 
 ZTO Express Cayman16.4816.4916.23+0.22+1.35%2.87M20/04 
 New Oriental Education&Tech91.1192.0090.30-0.51-0.56%2.82M20/04 
 TAL Education36.92037.55036.370-0.210-0.57%2.61M20/04 
 Baidu232.50235.69230.21-4.61-1.94%2.28M20/04 
 Yum China Holdings40.7340.8940.31+0.05+0.12%1.85M20/04 
 Qudian Inc10.7611.1510.56-0.44-3.93%1.70M20/04 
 BYD Co Ltd-H7.4407.6407.440-0.200-2.61%1.65M20/04 
 NetEase266.30272.78262.02-8.84-3.21%1.65M20/04 
 China Auto Logistics2.9003.2502.712+0.229+8.57%1.60M20/04 
 Chinanet Online3.14003.33003.0100+0.0300+0.96%1.58M20/04 
 Bitauto20.9821.0720.60+0.43+2.09%1.49M20/04 
 Baozun Inc46.9847.9446.14-0.77-1.61%1.42M20/04 
 YY92.89095.10090.700-2.510-2.63%1.38M20/04 

Colombia

 NameLastHighLowChg.Chg. %Vol.Time
 Ecopetrol21.9422.1921.73-0.30-1.35%1.51M20/04 
 Bakken Energy Corp0.0010.0010.000-0.000-8.33%737.90K20/04 
 BanColombia49.1150.1748.98-0.83-1.66%324.71K20/04 
 Grupo Aval9.039.078.97-0.02-0.22%56.44K20/04 
 Tecnoglass8.3908.4208.210+0.140+1.70%7.05K20/04 
 Goff Corp0.000800.000800.000800.000000.00%018/04 
 Prospect Ventures0.000100.000100.000100.000000.00%029/01 
 Cementos Argos ADR15.9615.9615.96+0.00+0.00%012/04 
 Nutresa ADR7.968.107.150.000.00%019/01 
 Inversiones Suramericana ADR28.0028.0028.000.000.00%024/01 
 Interconnection Electric125.66125.66121.53+0.00+0.00%009/04 

Cyprus

 NameLastHighLowChg.Chg. %Vol.Time
 QIWI16.8617.1916.63-0.34-1.98%182.85K20/04 
 Prosafe1.40001.40001.40000.00000.00%005/02 
 Prosafe ADR1.5471.5501.5200.0000.00%014/02 

Denmark

 NameLastHighLowChg.Chg. %Vol.Time
 Novo Nordisk ADR47.2347.4646.92-0.43-0.90%2.59M20/04 
 Vestas Wind Systems AS22.7122.7922.48-0.32-1.41%608.70K20/04 
 Coloplast A8.548.588.51-0.04-0.41%499.95K20/04 
 LiqTech International Inc0.41570.42000.3735+0.0157+3.92%316.45K20/04 
 AP Moeller-Maersk AS7.867.897.82+0.20+2.61%78.44K20/04 
 Ascendis Pharma AS63.8165.6563.51-1.20-1.85%71.85K20/04 
 Carlsberg AS22.6322.6622.51-0.07-0.31%47.72K20/04 
 Danske Bank A/S ADR18.4418.5718.44-0.25-1.34%16.81K20/04 
 DSV40.2940.4040.17-0.14-0.36%11.29K20/04 
 Novozymes AS50.8450.9650.74-0.21-0.41%10.01K20/04 
 Zealand Pharma ADR14.9015.4114.90-0.83-5.28%7.66K20/04 
 Forward Pharma A S2.122.182.08-0.07-3.20%6.94K20/04 
 CHR Hansen Holding AS47.0847.3146.75+0.14+0.31%5.70K20/04 
 Genmab AS104.32104.82104.32-1.64-1.55%3.25K20/04 
 Torm A8.0808.0808.050+1.080+15.43%2.84K20/04 
 Topdanmark AS4.5004.5104.500-0.183-3.90%0.92K20/04 
 Vestas Wind68.150068.150067.5328-1.5500-2.22%0.77K20/04 
 H Lundbeck AS56.62556.68056.625-1.337-2.31%0.46K20/04 
 DanDrit Biotech4.9904.9904.9900.0000.00%0.38K20/04 
 Iss ADR17.7117.7117.71-0.09-0.51%0.16K20/04 

Finland

 NameLastHighLowChg.Chg. %Vol.Time
 Nokia ADR5.9606.1105.930+0.130+2.23%24.39M20/04 
 Sampo OYJ26.7526.8426.67-2.18-7.54%31.76K20/04 
 Fortum ADR4.3824.4344.280-0.098-2.19%22.07K20/04 
 Stora Enso Oyj PK20.5020.5720.45+0.04+0.17%8.13K20/04 
 Kone Oyj ADR25.0425.0724.96+0.05+0.20%5.93K20/04 
 UPM-Kymmene Corp36.9437.1136.88-0.22-0.59%5.18K20/04 
 KONE Oyj50.312550.500049.7500+0.1125+0.22%1.04K20/04 
 Neste33.7633.7733.76-0.44-1.29%0.85K20/04 
 Wartsila ADR4.854.854.85+0.10+2.00%0.40K20/04 
 Nokian Tyres ADR20.4220.4220.420.000.00%019/04 
 Tieto ADR00000.00%029/11 
 Outokumpu ADR3.503.503.50-0.26-6.91%017/04 
 Outotec ADR4.914.914.91+0.17+3.59%029/03 
 Orion ADR15.1015.1015.10+0.00+0.00%011/04 
 Konecranes ADR8.3748.3748.374-0.666-7.37%019/03 
 Kesko ADR28.35028.35028.3500.0000.00%003/04 
 Amer Sports ADR16.55016.55016.140+0.000+0.00%012/04 
 Uponor16.9516.9516.950.000.00%012/04 
 Metso Corporation8.248.278.24+0.00+0.00%019/04 
 Yit ADR6.046.046.043.08104.05%020/12 

France

 NameLastHighLowChg.Chg. %Vol.Time
 Sanofi ADR39.9640.1439.91-0.20-0.50%1.39M20/04 
 Total ADR62.20062.21061.440+0.170+0.27%1.11M20/04 
 Criteo Sa27.5528.4327.50-0.33-1.18%678.16K20/04 
 Safran SA27.56527.66027.510-0.235-0.85%565.91K20/04 
 Pernod Ricard SA PK34.0934.2134.00-0.10-0.29%535.96K20/04 
 Axa ADR28.7528.8728.72-0.24-0.83%518.44K20/04 
 Orange ADR18.1218.1918.05+0.17+0.95%313.72K20/04 
 Carrefour SA PK4.074.104.04-0.01-0.37%288.59K20/04 
 Danone PK16.3216.3716.27-0.19-1.18%203.12K20/04 
 BNP Paribas ADR38.82538.93038.680-0.005-0.01%200.71K20/04 
 Talend47.5948.9447.30-1.02-2.10%124.89K20/04 
 Schneider Electric SA18.41018.53018.360+0.170+0.93%123.88K20/04 
 Sequans Communications1.6401.7001.610-0.050-2.96%110.71K20/04 
 Cellectis29.7130.0229.56-0.34-1.13%90.59K20/04 
 CGG ADR2.29322.32002.1500-0.0068-0.30%80.10K20/04 
 UbiSoft Entertainment Inc19.4119.4619.32-0.24-1.22%77.98K20/04 
 Societe Generale ADR11.210011.240011.1000-0.0100-0.09%77.01K20/04 
 L’Oreal ADR46.8947.0446.73-0.07-0.15%66.51K20/04 
 DBV Technologies23.7524.1323.52-0.41-1.70%64.03K20/04 
 Louis Vuitton ADR68.44568.68967.910-0.020-0.03%63.41K20/04 

Germany

 NameLastHighLowChg.Chg. %Vol.Time
 Deutsche Bank AG14.2614.2914.09-0.20-1.38%3.02M20/04 
 SAP ADR106.00106.80105.86-1.87-1.73%1.00M20/04 
 Trivago6.466.576.40-0.01-0.15%399.74K20/04 
 Volkswagen DRC41.5541.9741.49-0.68-1.60%331.46K20/04 
 Affimed NV2.0502.2002.050-0.100-4.65%318.63K20/04 
 MorphoSys ADR25.8226.1825.67-0.49-1.86%142.88K20/04 
 Continental AG PK54.0354.1353.52-0.36-0.66%133.62K20/04 
 Bayer AG PK30.4330.5430.35-0.32-1.06%132.23K20/04 
 Siemens ADR66.4766.6266.20-0.01-0.01%128.46K20/04 
 Allianz ADR23.7423.8123.65-0.08-0.34%123.96K20/04 
 BASF ADR26.6826.7126.51+0.11+0.41%109.44K20/04 
 Deutsche Telekom ADR17.3017.3417.240.000.00%86.50K20/04 
 Fresenius Medical Care ADR52.0352.1451.80-0.26-0.50%76.58K20/04 
 Voxeljet Ag3.343.403.32-0.01-0.30%75.01K20/04 
 Daimler ADR19.9519.9919.83-0.12-0.57%57.14K20/04 
 Deutsche Post AG46.2946.4346.15-0.29-0.63%56.97K20/04 
 Infineon ADR26.0126.1525.84-0.34-1.31%54.28K20/04 
 InflaRx38.7739.0037.49+1.63+4.39%51.58K20/04 
 EON SE11.0311.0710.91-0.17-1.56%48.05K20/04 
 Muenchener Rueckver Ges24.0924.1423.93+0.04+0.17%43.19K20/04 

Greece

 NameLastHighLowChg.Chg. %Vol.Time
 Top Ships1.60991.66971.6000-0.0501-3.02%808.83K20/04 
 Diana Shipping3.7403.7803.620+0.140+3.89%548.92K20/04 
 Star Bulk Carriers12.070012.150011.5300+0.3800+3.25%369.04K20/04 
 DryShips3.793.863.74-0.03-0.79%306.76K20/04 
 Capital Product Partners3.2803.3003.210+0.030+0.92%275.96K20/04 
 Seanergy Maritime0.9320.9430.837+0.072+8.36%223.08K20/04 
 FreeSeas0.02000.02500.0200-0.0061-23.37%198.40K20/04 
 Aegean Marine Petroleum2.902.952.75+0.05+1.75%197.59K20/04 
 Tsakos Energy Navigation3.6203.6273.520+0.060+1.69%178.39K20/04 
 Globus Maritime0.81990.83470.7960+0.0249+3.13%83.73K20/04 
 Paragon0.01900.01900.0186+0.0036+23.38%76.50K20/04 
 Diana Containerships1.47001.52381.4500-0.0100-0.68%65.83K20/04 
 StealthGas4.1004.1404.000+0.080+1.99%41.74K20/04 
 Danaos1.1251.1501.100-0.025-2.17%22.45K20/04 
 Pyxis Tankers Inc1.14001.14831.0800+0.0200+1.79%17.51K20/04 
 Tsakos Energy Pref E25.10025.10025.040+0.050+0.20%17.45K20/04 
 Alpha Bank0.6200.6200.611+0.035+5.98%15.12K20/04 
 Eurobank Ergasias0.5780.6050.578-0.027-4.46%14.33K20/04 
 Euroseas2.2502.2502.230+0.010+0.45%13.52K20/04 
 Tsakos Energy Navigation Pc Pref25.5425.5825.540.000.02%7.09K20/04 

Hong Kong

 NameLastHighLowChg.Chg. %Vol.Time
 Seaspan7.767.827.36+0.73+10.38%4.54M20/04 
 Melco Resorts & Entertainment31.4131.6730.97+0.04+0.13%1.55M20/04 
 China Mobile ADR46.5246.7346.46+0.09+0.19%345.54K20/04 
 China Unicom Hong Kong ADR13.3213.3613.28+0.03+0.23%279.46K20/04 
 CK Hutchison ADR11.7611.8611.72-0.07-0.55%223.55K20/04 
 China Cord Blood9.2809.3509.240-0.040-0.43%163.88K20/04 
 AIA ADR34.7335.1734.28-0.27-0.77%117.79K20/04 
 Geely Automobile2.79002.80002.77000.00000.00%117.35K20/04 
 Spi Energy0.510.530.51-0.02-3.02%113.07K20/04 
 First Pacific Company2.6652.6702.652-0.005-0.19%96.17K20/04 
 Seaspan Corp Pe Pref24.9025.0024.73-0.06-0.24%74.98K20/04 
 Swire Pacific9.9210.059.89-0.15-1.54%43.66K20/04 
 Hong Kong & China Gas Co2.1002.1002.0900.0000.00%41.91K20/04 
 Seaspan Pref H24.18024.18024.105+0.010+0.04%38.86K20/04 
 Hutchison China MediTech32.9333.8132.63-0.70-2.08%34.16K20/04 
 CLP Holdings10.3210.3410.12+0.04+0.34%28.48K20/04 
 Sun Hung Kai Properties15.6515.7415.61-0.26-1.66%22.42K20/04 
 Techtronic Industries ADR28.2528.8627.92-0.31-1.10%20.41K20/04 
 AIA Group8.808.818.56-0.11-1.23%12.52K20/04 
 Sky Solar Holdings Adr Rep 81.2701.2801.246+0.010+0.79%10.80K20/04 

Hungary

 NameLastHighLowChg.Chg. %Vol.Time
 Magyar Telekom Plc8.898.978.85-0.18-1.98%1.88K20/04 
 MOL ADR6.66.66.60.00.00%019/04 

India

 NameLastHighLowChg.Chg. %Vol.Time
 ICICI Bank ADR8.468.618.39-0.29-3.31%10.83M20/04 
 Infosys ADR17.3717.6817.30+0.20+1.16%8.63M20/04 
 Tata Motors ADR24.8525.4024.83-0.28-1.11%1.84M20/04 
 HDFC Bank ADR98.5199.1496.88+0.21+0.21%773.80K20/04 
 Wipro ADR5.275.315.24+0.01+0.19%581.90K20/04 
 Vedanta Ltd18.6118.8118.53-0.19-1.01%408.97K20/04 
 Eros11.65012.00011.550-0.300-2.51%178.64K20/04 
 WNS Holdings47.48047.74547.153+0.170+0.36%178.05K20/04 
 Yatra Online7.627.877.58+0.04+0.53%167.26K20/04 
 MakeMyTrip35.3536.1535.20-0.45-1.26%135.39K20/04 
 Dr Reddys Labs32.1432.3532.09-0.27-0.83%128.87K20/04 
 Sify2.2802.2902.210+0.010+0.44%60.81K20/04 
 Rediff.com India0.15000.23000.1300+0.0400+36.36%6.53K20/04 
 Mahanagar Telephone Nigam PK0.4700.4700.4700.0000.00%4.51K20/04 
 UltraTech Cement ADR00000.00%029/11 
 Asian Paints ADR00000.00%029/11 
 Axis Bank ADR555125.00%018/07 
 Bharti Airtel ADR00000.00%029/11 
 Bharat Petroleum ADR00000.00%029/11 
 Coal India ADR00000.00%029/11 

Indonesia

 NameLastHighLowChg.Chg. %Vol.Time
 PT Telekomunikasi Indonesia B26.79026.98026.700-0.360-1.33%311.28K20/04 
 PT Bank Mandiri Persero TBK11.3011.4311.29-0.21-1.87%142.90K20/04 
 PT XL Axiata Tbk ADR3.703.703.66-0.02-0.57%20.05K20/04 
 Indo Global Exchange0.000100.000100.000100.000000.00%20.00K20/04 
 Semen Persero14.5614.7414.26-0.18-1.22%8.57K20/04 
 Astra Int10.8011.0410.70-0.29-2.62%8.26K20/04 
 Bank Rakyat13.0713.3112.99+0.01+0.11%7.98K20/04 
 Bank Central Asia ADR42.580042.580040.7500-0.1500-0.35%1.53K20/04 
 Telekomunikasi0.2800.2800.280+0.010+3.70%0.12K20/04 
 Aneka Tambang ADR5.225.225.220.357.19%011/05 
 Medco Energi ADR9.329.329.32+0.00+0.00%028/03 
 Indo Tambangraya Megah ADR2.752.752.750.6631.58%003/04 
 Bumi Serpong Damai ADR25252500.00%012/09 
 Adaro Energy ADR7.617.617.610.000.00%013/04 
 Astra Agro Lestari TBK4.634.634.630.000.00%022/12 
 PT United Tractors51.1951.1951.19+0.00+0.00%012/04 
 Unilever Indonesia ADR73.3073.3073.300.000.00%020/03 
 PT Media Nusantara Citra TBK10.8510.8510.850.000.00%004/04 
 Bank Mandiri Persero0.63000.63000.6200+0.0000+0.00%026/03 
 PT Indofood Sukses Makmur TBK25.140025.140025.14000.00000.00%018/04 

Ireland

 NameLastHighLowChg.Chg. %Vol.Time
 Weatherford2.572.632.53-0.06-2.28%13.26M20/04 
 Johnson Controls34.2734.6334.09+0.26+0.76%6.00M20/04 
 Shire ADR164.37166.00159.81+3.63+2.26%4.28M20/04 
 Medtronic79.9080.4979.48-0.10-0.12%3.69M20/04 
 Amarin2.9403.0502.930-0.050-1.67%3.68M20/04 
 Allergan158.51161.15157.28-0.08-0.05%3.18M20/04 
 Endo Int5.515.695.50-0.12-2.13%3.01M20/04 
 Ingersoll-Rand83.5684.6482.64-0.93-1.10%2.97M20/04 
 Seagate Technology59.6460.5859.34-0.26-0.43%2.41M20/04 
 Accenture152.41154.75151.90-2.18-1.41%2.30M20/04 
 Eaton79.0679.6078.47-0.09-0.11%2.26M20/04 
 Horizon Pharma13.7114.1013.65-0.12-0.87%1.49M20/04 
 Alkermes Plc46.0246.9545.40-0.13-0.28%1.42M20/04 
 CRH ADR35.3435.6135.19+0.88+2.55%925.00K20/04 
 AerCap Holdings NV52.7053.1052.61-0.08-0.15%747.72K20/04 
 Perrigo81.5482.8180.92-1.19-1.44%652.27K20/04 
 Allegion PLC84.7586.1284.31-0.64-0.75%587.02K20/04 
 Adient62.5063.4761.93-0.40-0.64%526.90K20/04 
 Falcon Oil & Gas0.3050.3180.304-0.036-10.53%519.81K20/04 
 Nabriva Therapeutics5.235.354.98+0.18+3.56%461.89K20/04 

Israel

 NameLastHighLowChg.Chg. %Vol.Time
 Teva ADR17.8217.9917.72+0.11+0.62%8.38M20/04 
 Check Point Software Tech102.23103.00102.10-0.87-0.84%1.12M20/04 
 Tower26.51027.05026.220-0.395-1.47%727.49K20/04 
 Intec Pharma5.3505.4505.050+0.100+1.90%636.59K20/04 
 Wix.Com Ltd85.0087.4784.85-1.45-1.68%537.51K20/04 
 SolarEdge Technologies Inc55.2055.6554.40+0.15+0.27%508.46K20/04 
 Orbotech Ltd57.9559.2357.72-0.49-0.84%434.33K20/04 
 Mellanox75.7577.4075.55-1.50-1.94%418.83K20/04 
 Cyberark Software52.4053.5751.85-0.92-1.73%332.72K20/04 
 OWC Pharma0.24700.25490.2401-0.0030-1.20%235.21K20/04 
 Rada Electronic Industries2.28002.39002.2700-0.1000-4.20%200.06K20/04 
 On Track1.07001.12001.03000.00000.00%189.28K20/04 
 InspireMD1.16001.24001.1600-0.0500-4.13%188.38K20/04 
 Vascular Biogenics2.1502.2502.100-0.050-2.27%186.77K20/04 
 Mazor59.3160.3458.90-0.83-1.38%175.63K20/04 
 Compugen4.004.253.95-0.20-4.76%172.21K20/04 
 Ceragon2.6502.7502.650-0.060-2.21%171.63K20/04 
 Caesarstone18.80019.05018.500-0.200-1.05%158.61K20/04 
 SodaStream95.9596.6694.77-0.31-0.32%146.87K20/04 
 Kitov Pharmaceuticals Holdings2.5502.6102.550-0.040-1.54%146.26K20/04 

Italy

 NameLastHighLowChg.Chg. %Vol.Time
 Ferrari NV122.68123.08122.14-0.51-0.41%174.47K20/04 
 ENEL Societa per Azioni6.3006.3306.270-0.075-1.18%148.65K20/04 
 ENI ADR39.1039.2538.83-0.30-0.76%122.01K20/04 
 Great Wall Bldrs0.00180.00180.0011+0.0001+5.88%106.72K20/04 
 Intesa Sanpaolo SpA PK23.19023.23023.050+0.045+0.19%59.02K20/04 
 Telecom Italia ADR10.85010.89010.780+0.080+0.74%34.76K20/04 
 Terna Rete Elettrica Nazionale17.9418.1317.87+0.04+0.25%15.74K20/04 
 Mediobanca ADR12.4112.5112.360.000.00%13.29K20/04 
 Banca Mediolanum SPA ADR17.110017.350017.1100-0.1900-1.10%10.82K20/04 
 Telecom Italia A9.2909.3709.231+0.050+0.54%10.10K20/04 
 Luxottica ADR63.9064.4063.79-0.43-0.66%8.81K20/04 
 Salini Impregilo ADR5.5765.6605.570-0.136-2.39%8.45K20/04 
 Natuzzi1.6201.7401.620-0.090-5.26%7.10K20/04 
 Prada Spa PK9.809.839.62-0.37-3.66%3.77K20/04 
 Atlantia SPA16.6516.6616.60+0.03+0.15%3.51K20/04 
 Snam SpA9.299.619.29-0.05-0.54%2.67K20/04 
 Prysmian SPA15.1915.3915.18-0.07-0.43%1.86K20/04 
 Yoox Net-A-Porter ADR46.446.646.4-0.5-0.99%1.76K20/04 
 Officine Meccaniche Danieli19.1419.2919.14-0.26-1.34%0.91K20/04 
 Mediaset ADR12.22412.22412.224-0.156-1.26%0.43K20/04 

Japan

 NameLastHighLowChg.Chg. %Vol.Time
 Sony ADR49.7650.0049.54+0.03+0.06%1.34M20/04 
 Mitsubishi UFJ Financial ADR6.6206.6606.6000.0000.00%701.58K20/04 
 Nintendo ADR53.2753.4052.72+2.07+4.04%621.43K20/04 
 Sumitomo Mitsui Financial ADR8.448.488.42+0.03+0.36%566.05K20/04 
 Japan Tobacco ADR13.4013.4313.33+0.09+0.68%482.75K20/04 
 Honda Motor ADR34.1834.2734.07-0.04-0.12%408.65K20/04 
 SoftBank Group38.3838.4538.02+0.38+1.00%264.82K20/04 
 Makita45.12045.99745.110-1.310-2.82%249.24K20/04 
 Line ADR38.050038.270037.3700+0.3200+0.85%243.61K20/04 
 Fast Retailing ADR43.8444.4043.76+0.29+0.67%224.57K20/04 
 Toyota Motor ADR129.23129.34128.80+0.74+0.58%214.61K20/04 
 Canon ADR36.0436.1835.97+0.03+0.08%207.20K20/04 
 Takeda Pharma ADR22.2222.6022.16-1.40-5.93%188.06K20/04 
 Dai Nippon Printing ADR10.7910.9610.77-0.04-0.32%151.39K20/04 
 Fanuc Corporation24.2924.8724.20-0.60-2.39%136.29K20/04 
 Mizuho Financial ADR3.6403.6503.630-0.020-0.55%125.67K20/04 
 NTT Docomo ADR25.5225.6825.49-0.08-0.31%107.49K20/04 
 Nomura ADR5.8905.9305.870-0.010-0.17%101.03K20/04 
 Nippon ADR47.3447.8647.06-0.85-1.76%75.06K20/04 
 Komatsu34.3735.0434.26-0.33-0.95%72.03K20/04 

Luxembourg

 NameLastHighLowChg.Chg. %Vol.Time
 Intelsat Sa9.3109.5308.800+0.120+1.31%4.42M20/04 
 Tenaris ADR37.60037.82037.290+0.050+0.13%2.84M20/04 
 Spotify Tech158.45159.00151.23+4.98+3.24%2.34M20/04 
 ArcelorMittal ADR34.93035.23034.650-0.010-0.03%2.04M20/04 
 MagnaChip9.409.609.30-0.15-1.57%357.76K20/04 
 Globant SA44.1045.1143.89-0.78-1.74%335.87K20/04 
 Adecoagro SA7.838.027.79-0.08-1.01%315.66K20/04 
 Orion Engineered Carbons28.9529.0028.55+0.05+0.17%270.26K20/04 
 Ternium37.8538.3737.71-0.36-0.94%201.90K20/04 
 Corporacion America Airports12.7712.9512.41+0.11+0.87%163.13K20/04 
 Altisource Portfolio Solutions25.5225.7925.12-0.09-0.35%102.99K20/04 
 Ardagh Group18.7619.0518.71-0.19-1.00%49.17K20/04 
 Atento SA7.757.907.69-0.20-2.52%26.01K20/04 
 Pacific Drilling0.570.580.55-0.01-2.56%18.92K20/04 
 BM European Value ADR22.3122.8222.31+0.32+1.46%2.38K20/04 
 Millicom Int Cellular65.970065.970065.97000.00000.00%0.50K20/04 
 Aperam PK52.6652.6652.66-0.63-1.18%0.36K20/04 
 SES16.316.316.3+0.1+0.80%0.18K20/04 
 ArcelorMittal34.60034.60034.600+0.000+0.00%019/04 
 MIC SA DRC65.165.165.1+0.0+0.00%013/04 

Malaysia

 NameLastHighLowChg.Chg. %Vol.Time
 Tenaga Nasional Berhad16.45016.45016.450-0.050-0.30%129.80K20/04 
 Median Group0.00500.00500.00220.00000.00%3.40K20/04 
 IGS Capital2.65003.25002.4000-0.2500-8.62%1.51K20/04 
 Genting Berhad12.1114.5012.06-0.64-5.02%1.36K20/04 
 Sime Darby0.66000.66000.66000.00000.00%006/04 
 Selangor Properties ADR00000.00%029/11 
 Genting Malaysia ADR32.3232.3232.3231.321000.00%028/03 
 Boustead ADR11100.00%015/12 
 Vitaxel0.45000.60000.45000.00000.00%006/04 
 Prime Global Capital0.10000.10000.1000+0.0000+0.00%006/04 
 Malayan Banking Berhad5.3305.3805.290+0.000+0.00%012/04 
 Top Glove ADR9.759.759.75+0.00+0.00%013/04 

Mexico

 NameLastHighLowChg.Chg. %Vol.Time
 America Movil ADR19.3019.5019.10-0.22-1.13%6.96M20/04 
 Cemex ADR6.826.956.78-0.13-1.87%5.11M20/04 
 Vuela7.018.477.00-1.72-19.70%2.19M20/04 
 Grupo Televisa ADR17.7117.7717.34-0.06-0.34%1.35M20/04 
 Fomento Economico Mexicano96.4596.9795.53-0.48-0.50%771.55K20/04 
 Santander Mexico B ADR7.357.387.280.000.00%397.92K20/04 
 Coca Cola Femsa ADR65.7767.7865.18-1.37-2.04%90.21K20/04 
 GAP ADR105.45106.58103.65-1.66-1.55%84.18K20/04 
 Wal-Mart De Mexico26.8927.0026.73-0.10-0.37%52.25K20/04 
 Aeroportuario del Centro Norte42.5643.5041.85-0.73-1.69%47.67K20/04 
 Grupo Aeroportuario Sureste176.84179.12172.29-0.76-0.43%37.14K20/04 
 Wal Mart Mexico2.66002.68002.6500-0.0200-0.75%19.24K20/04 
 Kimberly-Clark de Mexico9.119.209.02+0.02+0.22%10.26K20/04 
 Industrias Bachoco ADR62.8062.8061.29+1.03+1.67%5.07K20/04 
 Grupo TMM SAB1.0001.0001.000+0.040+4.17%1.50K20/04 
 America Movil ADR A19.2219.2219.16-0.42-2.14%0.75K20/04 
 Grupo Simec ADR9.429.429.42-0.13-1.32%0.41K20/04 
 Gruma SAB de CV12.1912.1912.19-0.06-0.52%0.30K20/04 
 Fresnillo18.40018.40018.400-0.195-1.05%0.10K20/04 
 Industrias Penoles21.700021.700021.7000+0.0000+0.00%019/04 

Netherlands

 NameLastHighLowChg.Chg. %Vol.Time
 NXP105.15108.08103.19-2.02-1.88%16.43M20/04 
 VEON2.7502.7602.630+0.090+3.38%10.00M20/04 
 Yandex33.7234.5133.49-0.67-1.95%5.76M20/04 
 Royal Dutch Shell ADR70.6570.7870.02-0.33-0.46%3.08M20/04 
 Royal Dutch Shell B ADR72.6672.7471.93-0.19-0.26%2.53M20/04 
 Unilever NV ADR Rep 155.29055.76555.150-0.520-0.93%2.11M20/04 
 Chicago Bridge14.5915.0014.45-0.32-2.15%1.91M20/04 
 ASML ADR193.02195.99192.30-2.08-1.07%1.73M20/04 
 Constellium Nv11.2011.5511.15-0.35-3.03%1.41M20/04 
 ING ADR17.5117.5417.45+0.02+0.11%1.40M20/04 
 Koninklijke Philips ADR40.5940.6040.23-0.06-0.15%1.24M20/04 
 Aegon ADR7.357.377.32+0.02+0.27%686.06K20/04 
 Interxion Holding NV65.5865.6964.94+0.20+0.31%654.42K20/04 
 International NV6.846.996.75-0.16-2.29%604.22K20/04 
 Wright Medical Group19.2919.6019.24-0.32-1.63%515.86K20/04 
 Qiagen32.8132.9232.59+0.02+0.06%404.49K20/04 
 Core Laboratories121.50122.01120.00-0.30-0.25%403.43K20/04 
 Koninklijke ADR2.9152.9402.900-0.080-2.67%370.33K20/04 
 Cimpress NV150.94154.00150.63-0.62-0.41%173.82K20/04 
 argenx ADR88.9089.6687.93-0.26-0.29%173.00K20/04 

New Zealand

 NameLastHighLowChg.Chg. %Vol.Time
 Spark New Zealand ADR12.0612.2712.04-0.22-1.83%36.24K20/04 
 Spark New Zealand2.37002.45002.3700-0.0400-1.66%8.09K20/04 
 Astika Holdings0.04240.04480.03520.00000.00%019/04 
 New Zealand Energy Corp0.02590.02590.0259+0.0000+0.00%012/04 
 Fletcher Building Ltd PK8.828.828.820.000.00%010/04 
 Summerset Group3.33.33.30.00.00%006/06 

Norway

 NameLastHighLowChg.Chg. %Vol.Time
 Statoil ADR25.6025.6825.28-0.41-1.58%4.58M20/04 
 Norsk Hydro ASA ADR6.8306.8906.750-0.030-0.44%73.46K20/04 
 Yara International ASA20.8420.8820.84-0.14-0.69%64.41K20/04 
 Orkla ASA ADR10.36010.40010.300-0.130-1.24%62.78K20/04 
 DNB ASA ADR19.0719.2418.99-0.17-0.91%38.59K20/04 
 Telenor ASA ADR22.3622.4022.19+0.21+0.97%25.51K20/04 
 DNO International1.95011.95011.9500-0.0099-0.51%24.64K20/04 
 Petroleum Geo-Services ADR3.8103.9303.810-0.150-3.79%14.83K20/04 
 Marine Harvest21.500021.800021.5000-0.5000-2.27%4.50K20/04 
 Thin Film Electronics ADR2.72002.72002.6240+0.0100+0.37%0.63K20/04 
 Orkla10.350010.350010.3500-0.1900-1.80%0.57K20/04 
 Nordic Semiconductor6.91006.92006.9100-0.2000-2.81%0.32K20/04 
 Tomra Systems ADR19.7519.7519.75-0.60-2.93%0.31K20/04 
 DNO ADR19.919.919.9+0.3+1.53%0.30K20/04 
 Telenor23.32023.32023.320+0.000+0.00%010/04 
 Statoil25.853325.853325.84750.00000.00%019/04 
 Norwegian Finans11.232911.232911.23290.00000.00%006/04 
 Gjensidige Forsikring ADR17.1017.1017.10+0.00+0.00%019/04 
 Akastor ADR0.850.850.85-0.10-10.53%003/10 
 Aker Solutions ADR10.9910.9910.99+0.00+0.00%009/04 

Peru

 NameLastHighLowChg.Chg. %Vol.Time
 Buenaventura Mining ADR16.5616.7016.38-0.15-0.90%860.35K20/04 
 Dana Resources0.000400.000400.00040-0.00010-20.00%780.00K20/04 
 Grana Y Mont3.533.613.51-0.02-0.56%46.72K20/04 
 Cementos Pacasmayo12.05012.28012.050-0.150-1.23%30.80K20/04 
 Goldsands Dev Co0.00100.00100.00090.00003.84%18.00K20/04 
 Fossal ADR0.1000.1000.1000.0000.00%002/04 

Philippines

 NameLastHighLowChg.Chg. %Vol.Time
 Alliance Global Group Inc12.3812.5012.38-0.11-0.86%288.62K20/04 
 PLDT ADR26.2826.6026.160.000.00%28.24K20/04 
 D&L Industries ADR4.915.154.91-0.18-3.46%5.83K20/04 
 BDO Unibank ADR26.5526.5525.76+0.03+0.11%1.60K20/04 
 Benguet B0.01500.01500.01500.00000.00%012/04 
 Megaworld ADR16.116.116.10.00.00%019/04 
 Manila Electric ADR12.7712.7712.77-0.62-4.63%022/03 
 JG Summit ADR262626313.04%015/10 
 Jollibee Foods ADR21.23021.23021.2300.0000.00%010/04 
 Globe Telecom ADR30.6430.6430.64+0.00+0.00%018/04 
 First Gen ADR6.196.196.190.000.00%012/04 
 DMCI ADR2.412.412.41-2.11-46.68%018/04 
 Cebu Air ADR9.409.409.40+0.00+0.00%022/03 
 Bank the Philippine Islands ADR37.8937.8937.891.764.87%001/03 
 Universal Robina ADR28.7528.7528.75+0.00+0.00%029/03 
 Ayala ADR18.818.817.90.00.00%015/03 
 Atlas Consolidated ADR00000.00%029/11 
 Aboitiz Power ADR15.7515.7515.75-1.59-9.17%015/03 
 Aboitiz Equity ADR14.9414.9414.940.725.06%002/02 
 Robinsons Retail Holdings Inc17.2417.2416.89+0.00+0.00%019/04 

Poland

 NameLastHighLowChg.Chg. %Vol.Time
 Agora Holdings0.1710.1950.140-0.024-12.46%61.58K20/04 
 Asseco Poland ADR12.9112.9112.91-0.17-1.30%0.10K20/04 
 Powszechna Kasa ADR13.6113.6113.610.000.00%029/01 
 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%029/11 
 Alior Bank ADR7.07.07.0-0.7-9.09%005/08 
 Eurocash SA PK7.307.307.300.000.00%004/04 
 Eurocash SA6.976.976.970.000.00%028/03 
 Tauron Polska Energia ADR00000.00%029/11 

Portugal

 NameLastHighLowChg.Chg. %Vol.Time
 Pharol SGPS ADR0.2210.2240.210+0.001+0.55%15.35K20/04 
 Galp Energa9.739.779.71-0.14-1.42%8.01K20/04 
 Jeronimo Martins SGPS SA ADR34.9134.9134.66-0.09-0.26%0.35K20/04 
 EDP Energias de Portugal ADR39.1439.1439.14-0.35-0.89%0.26K20/04 
 Banco BPI ADR33300.00%020/04 
 Banco Comercial Portugues ADR2.182.182.18-0.51-18.96%023/05 

Russia

 NameLastHighLowChg.Chg. %Vol.Time
 Gazprom4.6304.6934.630-0.050-1.07%14.08M20/04 
 Rosneft5.4505.5185.396-0.002-0.04%6.93M20/04 
 Mobil’nye Telesistemy ADR10.1110.2610.06-0.19-1.84%2.48M20/04 
 JSC MMC Norilsk Nickel ADR17.1617.4817.08-0.14-0.81%1.95M20/04 
 Amur Minerals4.4504.6504.320+0.050+1.14%1.91M20/04 
 Magnit DRC19.0120.0318.36-0.64-3.28%970.89K20/04 
 MegaFon DRC9.309.359.190.000.00%885.48K20/04 
 JSC VTB Bank DRC1.9391.9391.939+-0.008+-0.41%577.26K20/04 
 Sberbank14.91615.00514.790-0.439-2.86%328.49K20/04 
 Gazprom4.6254.6804.615-0.035-0.75%278.14K20/04 
 RusHydro ADR1.14401.16401.1440-0.0260-2.22%262.77K20/04 
 Sberbank14.87014.99014.770-0.050-0.34%250.75K20/04 
 AFK Sistem DRC3.523.523.46+0.03+0.80%217.45K20/04 
 Surgutneftegaz ADR4.714.734.71-0.05-0.95%182.75K20/04 
 X5 Retail Group32.15433.11832.000-0.800-2.43%150.94K20/04 
 Lukoil DRC64.1065.2364.10-1.83-2.77%146.09K20/04 
 Lenta Ltd5.615.665.61-0.09-1.58%141.22K20/04 
 Lukoil DRC64.9765.7064.78-1.12-1.70%132.60K20/04 
 JSC MMC Norilsk Nickel ADR16.9617.2216.91-0.41-2.36%111.54K20/04 
 Tatneft ADR63.8864.0363.53-0.27-0.42%107.46K20/04 

Singapore

 NameLastHighLowChg.Chg. %Vol.Time
 Flex17.2217.3917.07+0.05+0.29%4.28M20/04 
 Kulicke&Soffa24.5724.9124.27+0.28+1.15%715.30K20/04 
 Sea11.3811.7111.38-0.21-1.81%602.39K20/04 
 China Yuchai22.2522.9421.92-0.10-0.45%503.39K20/04 
 Wave Life Sciences Ltd43.5043.7542.00+1.50+3.57%111.25K20/04 
 United Overseas Bank ADR44.7445.5944.59-0.54-1.19%64.90K20/04 
 DBS Group Holdings ADR89.1091.0788.99-1.87-2.05%39.91K20/04 
 Singapore Telecommunications PK25.93526.00525.800-0.225-0.86%32.08K20/04 
 Volitionrx Ltd2.1902.3002.169-0.010-0.45%26.30K20/04 
 Overseas Chinese Banking ADR20.8221.1620.57-0.16-0.76%10.48K20/04 
 IGG Inc1.361.361.30+0.03+2.26%7.70K20/04 
 City Developments9.479.729.47-0.22-2.27%0.99K20/04 
 Keppel Corporation12.3912.4912.39+0.30+2.48%0.96K20/04 
 Singapore Exchange ADR86.8187.2985.53+0.35+0.41%0.88K20/04 
 Kenon Holdings15.5215.5215.52-0.14-0.89%0.48K20/04 
 Wilmar International24.0324.0324.03-0.19-0.78%0.33K20/04 
 CapitaLand5.5605.5605.560-0.150-2.63%0.32K20/04 
 Sabana Shariah Industrial REIT0.30500.30500.30500.00000.00%010/04 
 Golden Agri-Resources26.6626.6626.04+0.00+0.00%018/04 
 Keppel REIT0.9100.9100.910+0.000+0.00%010/04 

South Africa

 NameLastHighLowChg.Chg. %Vol.Time
 Sibanye Gold ADR3.713.783.69+0.06+1.64%5.33M20/04 
 Harmony Gold Mining1.9701.9901.940-0.030-1.50%3.79M20/04 
 Gold Fields ADR4.0204.0203.910+0.020+0.50%3.63M20/04 
 AngloGold Ashanti ADR9.169.229.05-0.06-0.65%2.64M20/04 
 Naspers ADR50.6150.8550.27-0.64-1.25%626.60K20/04 
 Sasol ADR35.8236.1035.37-0.90-2.45%265.02K20/04 
 Net 1 UEPS8.668.878.62-0.17-1.93%192.28K20/04 
 DRDGOLD2.4702.5402.450-0.110-4.26%94.84K20/04 
 Mix Telemats16.80016.87016.550-0.100-0.59%60.34K20/04 
 Shoprite Holdings Ltd PK20.2820.6520.28-0.80-3.80%46.12K20/04 
 Impala Platinum Holdings Ltd PK1.9501.9501.900+0.040+2.09%29.65K20/04 
 MTN Group Ltd PK9.719.799.72-0.03-0.31%25.88K20/04 
 Sanlam Ltd PK13.54013.69013.400-0.226-1.64%17.53K20/04 
 Woolworths Holdings Ltd PK5.385.475.30-0.11-2.00%12.68K20/04 
 Standard Bank Group Ltd PK18.6118.7918.61-0.28-1.51%9.12K20/04 
 Aspen Pharmacare ADR21.73521.95021.680-0.165-0.75%8.73K20/04 
 Anglo American Platinum ADR4.4004.4504.3750.0000.00%7.07K20/04 
 Vodacom Group Ltd PK12.9513.0912.65-0.03-0.25%6.02K20/04 
 Nedbank Group Ltd24.95525.09024.827-0.435-1.71%5.73K20/04 
 Sappi Ltd ADR6.5506.6606.450+0.020+0.31%3.31K20/04 

South Korea

 NameLastHighLowChg.Chg. %Vol.Time
 LG Display11.4711.6411.42-0.24-2.05%979.34K20/04 
 KT13.2413.3313.22-0.03-0.23%623.74K20/04 
 Korea Electric Power16.5016.7016.48+0.22+1.35%342.05K20/04 
 SK Telecom ADR23.3523.4623.30+0.25+1.08%309.74K20/04 
 Shinhan42.5642.8542.27-0.67-1.55%181.81K20/04 
 KB Financial56.0257.0555.82-1.19-2.08%148.09K20/04 
 POSCO80.7682.6080.41-1.70-2.06%117.03K20/04 
 Woori Bank42.80043.04042.430+0.030+0.07%24.82K20/04 
 Hanwha Q Cells Co7.2807.4507.250-0.160-2.15%13.26K20/04 
 Gravity Co77.00078.48076.800-1.750-2.22%9.05K20/04 
 Samsung Electronics Co2,210.002,210.002,210.000.000.00%019/01 
 Hyundai Motor120.00120.00120.000.000.00%009/08 
 Hyundai Motor ADR00000.00%029/11 
 Hyundai Motor Pref ADR00000.00%029/11 
 KTG ADR00000.00%029/11 
 S-Oil ADR50.0050.0050.00-4.02-7.44%012/04 
 Samsung Electronics Co Ltd DRC Pref00000.00%029/11 
 Webzen ADR8.358.358.350.000.00%004/04 

Spain

 NameLastHighLowChg.Chg. %Vol.Time
 Santander ADR6.7806.7906.735-0.020-0.29%3.24M20/04 
 Grifols ADR20.7621.1020.73+0.01+0.05%1.49M20/04 
 Banco Bilbao ADR8.088.088.00+0.03+0.37%1.43M20/04 
 Telefonica ADR10.12010.15010.073+0.030+0.30%847.36K20/04 
 Caixabank ADR1.651.651.63-0.01-0.60%88.77K20/04 
 Red Electrica ADR10.04510.10010.000-0.060-0.59%50.70K20/04 
 Industria de Diseno Textil15.0415.1614.99-0.17-1.15%50.56K20/04 
 Iberdrola SA30.7030.8030.53-0.11-0.36%48.83K20/04 
 ACS Actividades Construccion ADR8.368.408.31-0.04-0.54%44.88K20/04 
 Repsol SA19.2519.3419.18-0.14-0.70%22.69K20/04 
 Gas Natural SDG ADR5.015.045.00+0.04+0.85%12.51K20/04 
 Enagas SA14.11514.14014.060-0.095-0.67%9.39K20/04 
 Ebro Foods ADR24.7724.8024.77-0.57-2.27%9.07K20/04 
 Banco debadell ADR4.314.314.31+0.19+4.61%8.70K20/04 
 Indra Sistemas SA6.796.866.75-0.11-1.59%8.21K20/04 
 Amadeus IT Holding SA PK75.5175.5575.25-1.10-1.44%7.11K20/04 
 Ferrovial21.7121.7721.65+0.05+0.23%4.16K20/04 
 Siemens Gamesa ADR3.333.333.33+0.07+2.31%0.62K20/04 
 Bankinter ADR10.2110.2110.15+0.00+0.00%012/04 
 Bankia4.49004.49004.4500+0.0000+0.00%019/04 

Sweden

 NameLastHighLowChg.Chg. %Vol.Time
 LM Ericsson B ADR7.787.937.65+1.14+17.17%44.27M20/04 
 LM Ericsson B7.90007.97007.9000+1.5025+23.49%460.83K20/04 
 Autoliv150.23150.97149.61-1.16-0.77%371.08K20/04 
 Neonode0.4280.4400.4100.0081.88%139.92K20/04 
 Nordea Bank AB ADR10.4910.5210.46-0.03-0.29%100.13K20/04 
 Telia ADR9.709.769.67+0.70+7.78%87.24K20/04 
 Svenska Handelsbanken PK5.855.885.84-0.04-0.68%84.64K20/04 
 Assa Abloy AB10.5410.5810.50-0.03-0.28%80.61K20/04 
 Hennes & Mauritz AB3.083.123.08-0.12-3.59%64.65K20/04 
 Atlas Copco AB42.9442.9942.59-0.46-1.06%31.82K20/04 
 Swedbank AB21.9722.0621.95-0.04-0.18%31.05K20/04 
 Oasmia Pharmaceutical AB1.7991.8551.711+0.121+7.21%15.88K20/04 
 Sandvik AB ADR19.0219.1018.94-0.15-0.78%10.59K20/04 
 Volvo ADR19.0019.0718.87-0.13-0.68%10.15K20/04 
 Alfa-Laval ADR24.6624.7724.52-0.02-0.08%9.00K20/04 
 Heliospectra ADR0.76000.77000.76000.00000.00%6.18K20/04 
 AB SKF21.5921.7021.52-0.17-0.77%4.45K20/04 
 AB Electrolux60.8060.8360.70-0.08-0.13%2.65K20/04 
 Atlas Copco ADR38.9238.9238.41-0.10-0.26%2.54K20/04 
 Svenska Cellulosa AB11.0911.1011.05-0.01-0.14%2.24K20/04 

Switzerland

 NameLastHighLowChg.Chg. %Vol.Time
 Transocean12.3412.4612.02-0.20-1.59%15.05M20/04 
 ABB ADR24.2024.3824.17-0.07-0.29%3.16M20/04 
 Novartis ADR77.8878.2477.71-1.12-1.42%2.93M20/04 
 STMicroelectronics ADR21.5021.7421.43-0.37-1.69%2.66M20/04 
 Chubb137.68138.28136.49+0.06+0.04%1.96M20/04 
 UBS Group17.6517.7217.600.000.00%1.71M20/04 
 TE Connectivity100.26101.3999.95-0.79-0.78%1.65M20/04 
 Roche Holding ADR27.7327.8427.68-0.14-0.48%1.64M20/04 
 Credit Suisse ADR16.5616.6416.50-0.03-0.18%1.43M20/04 
 Crispr Therapeutics54.0758.8653.70-3.35-5.83%1.30M20/04 
 Nestle ADR76.8377.2376.69-0.49-0.63%648.06K20/04 
 Garmin Ltd58.9459.4958.58-0.29-0.49%573.83K20/04 
 Nestle77.040077.450076.6100-0.3600-0.47%280.04K20/04 
 Glencore ADR10.59010.65010.570-0.005-0.05%264.35K20/04 
 Compagnie Financiere Richemont9.4609.5209.432-0.095-0.99%224.07K20/04 
 Luxoft Holding38.7539.2538.50-0.45-1.15%186.40K20/04 
 Logitech37.7037.8937.57+0.09+0.24%172.81K20/04 
 ABB24.10024.10024.100+1.306+5.73%150.22K20/04 
 Ferguson ADR7.917.947.89+0.04+0.44%136.38K20/04 
 Lafargeholcim ADR11.3311.3911.28+0.04+0.35%134.70K20/04 

Taiwan

 NameLastHighLowChg.Chg. %Vol.Time
 Taiwan Semiconductor38.9539.5438.82-0.58-1.47%15.31M20/04 
 Himax7.3007.4607.230+0.030+0.41%2.10M20/04 
 AU Optronics4.1704.2304.150-0.060-1.42%1.05M20/04 
 United Microelectronics2.6102.6302.610-0.030-1.14%560.60K20/04 
 Silicon Motion48.1549.0147.93-0.38-0.78%401.23K20/04 
 ChipMOS Tech14.7514.9214.72-0.15-1.01%270.07K20/04 
 Chunghwa Telecom38.5238.6038.38-0.20-0.52%137.78K20/04 
 Giga Media Ltd2.5202.6602.520-0.160-5.97%54.54K20/04 
 SemiLEDS3.17003.32003.1600-0.1500-4.52%41.68K20/04 
 Asia Pacific Wire & Cable2.4502.4502.450-0.005-0.20%0.14K20/04 
 Cathay Financial ADR141414216.67%026/03 
 China Steel ADR00000.00%029/11 
 Delta Electronics ADR00000.00%029/11 
 Fubon Financial ADR10101000.00%029/01 
 Hon Hai Precision ADR00000.00%029/11 

Thailand

 NameLastHighLowChg.Chg. %Vol.Time
 Fabrinet30.2830.4830.05+0.03+0.10%351.90K20/04 
 KASIKORNBANK Public Co25.7325.9725.56-0.21-0.83%119.87K20/04 
 Advanced Info Service Public6.4806.4806.480+0.080+1.25%32.17K20/04 
 Siam Commercial Bank ADR17.917.917.9+0.4+2.51%2.00K20/04 
 Airports Thailand ADR22.922.922.8-0.1-0.35%1.07K20/04 
 Jasmine International Public1.741.741.740.000.00%010/04 
 Bumrungrad Hospital DRC6.156.156.150.254.24%024/01 
 BTS ADR26.826.826.8+0.3+1.13%017/04 
 Banpu ADR00000.00%029/11 
 Berli Jucker ADR12.012.012.01.716.50%031/07 
 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 ADR25.525.525.5-0.1-0.39%016/01 
 Advanced Info Service DRC5.255.255.250.5511.70%015/08 
 Univanich Palm Oil ADR0.20.20.20.00.00%012/10 
 Intouch Hol7.277.277.27+0.00+0.00%016/04 
 TTW Public Company19.8519.8519.460.000.00%019/04 
 PTT Exploration & Production8.3208.3208.320+0.000+0.00%019/04 
 Krung Thai Bank Public Co11.5511.5511.550.000.00%016/04 
 Charoen Pokphand Foods plc3.0003.0103.0000.0000.00%012/04 

Turkey

 NameLastHighLowChg.Chg. %Vol.Time
 Turkiye Garanti Bankasi AS2.4252.5202.410-0.075-3.00%248.52K20/04 
 Turkcell Iletisim Hizmetleri8.908.978.88-0.08-0.89%188.97K20/04 
 Akbank Turk Anonim Sirketi4.494.514.47-0.12-2.50%32.65K20/04 
 Koc Holdings AS18.1118.2818.07-0.52-2.79%17.35K20/04 
 Turk Telekomunikasyon ADR3.13.23.1-0.0-0.96%8.74K20/04 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%014/07 
 Dogan Sirketler ADR1.681.681.680.000.00%013/06 
 Eregli Demir Celik ADR13.7513.7513.552.3620.72%014/02 
 Tekfen ADR777-2-22.22%023/05 
 Turk Hava Yollari AO ADR46.446.446.40.00.00%018/04 
 Coca-Cola Icecek ADR8.818.818.81+0.00+0.00%016/04 
 Ford Otomoti Sanayi ADR74.0974.0974.09+0.00+0.00%013/04 
 Arcelik ADR20.9820.9820.98+0.00+0.00%019/04 
 Turkiye Vakiflar Bankasi ADR15.74016.16015.700+0.000+0.00%019/04 
 Turkiye Halk Bankasi AS4.6104.6104.610+0.000+0.00%019/04 
 Tav Havalimanlari Holding AS25.26025.26024.348+0.000+0.00%019/04 
 Koza Altin Islemeleri A S5.31008.00005.31000.00000.00%028/03 
 Anadolu Efes ADR1.3801.3801.230+0.000+0.00%012/04 
 Ulker Biskuvi Sanayi ADR00000.00%029/11 

United Arab Emirates

 NameLastHighLowChg.Chg. %Vol.Time
 Argentum 470.00520.00540.0047+0.0002+4.00%2.29M20/04 
 Amira Nature Fds3.984.003.94-0.01-0.25%92.15K20/04 

United Kingdom

 NameLastHighLowChg.Chg. %Vol.Time
 Ensco PLC5.986.035.74-0.07-1.16%12.14M20/04 
 Lloyds Banking ADR3.7403.7603.720-0.060-1.58%9.60M20/04 
 Vodafone Group ADR29.7429.9329.63+0.28+0.95%5.93M20/04 
 Noble Corporation4.764.804.57-0.09-1.86%5.78M20/04 
 Fiat23.6123.8223.44-0.22-0.92%4.29M20/04 
 BP ADR43.5043.6643.18-0.17-0.39%4.25M20/04 
 BHP Billiton ADR42.7243.1442.60+0.03+0.07%3.91M20/04 
 Carnival65.8865.9164.94+0.82+1.26%3.85M20/04 
 British American Tobacco ADR51.7752.0951.66-0.47-0.90%3.46M20/04 
 Mylan40.7240.9940.43-0.09-0.22%3.43M20/04 
 GlaxoSmithKline ADR40.0040.1339.88+0.12+0.30%2.92M20/04 
 Mallinckrodt13.7614.0213.53-0.28-1.99%2.53M20/04 
 Rio Tinto ADR56.6056.9356.19+0.04+0.07%2.49M20/04 
 Astrazeneca ADR35.3435.5035.28-0.06-0.17%2.49M20/04 
 TechnipFMC32.8833.3332.55-0.45-1.35%2.43M20/04 
 Liberty Global C30.4531.1430.27-0.42-1.36%2.27M20/04 
 Rowan15.0815.1714.75-0.21-1.37%2.07M20/04 
 CNH Industrial NV12.5312.6512.47-0.23-1.80%1.86M20/04 
 Michael Kors65.0166.1864.80-0.70-1.07%1.83M20/04 
 IHS Markit Ltd49.2749.7548.96-0.23-0.46%1.71M20/04 
Continue with Google
or
Sign up with Email