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 Supervielle8.81508.81508.8150-0.0550-0.62%8.10K09:30:19 
 Grupo Financiero Galicia ADR26.850026.850026.8500-0.0100-0.04%4.75K09:30:00 
 YPF Sociedad Anonima15.80015.86115.740-0.120-0.75%18.44K09:33:54 
 BBVA Banco Frances ADR12.3412.5012.34-0.37-2.89%7.45K09:32:22 
 MercadoLibre337.34342.58337.34-7.27-2.11%8.89K09:34:33 
 Loma Negra ADR11.5411.5411.54-0.26-2.20%4.37K09:31:43 
 Pampa Energia ADR34.5434.8833.29+0.00+0.00%016/11 
 Macro Bank46.7547.2446.75-0.71-1.50%6.27K09:34:00 
 Central Puerto10.4310.4310.43+0.16+1.56%0.10K09:30:10 
 Transportadora Gas ADR15.95016.20015.590+0.000+0.00%016/11 
 Despegar.com15.7115.7115.710.010.03%1.54K09:30:49 
 Edenor ADR26.63026.75026.630-0.420-1.55%31.37K09:31:36 
 Telecom Argentina ADR17.2317.8317.160.000.00%016/11 
 Cresud SACIF11.8211.8511.74-0.06-0.53%1.42K09:33:01 
 IRSA ADR13.3313.4413.050.000.00%016/11 
 IRSA Propiedades ADR21.70021.70021.700-0.200-0.91%0.36K09:30:00 

Australia

 NameLastHighLowChg.Chg. %Vol.Time
 Tronox10.96010.96010.660+0.010+0.09%27.74K09:33:11 
 BHP Billiton Ltd ADR47.6947.7847.62-0.10-0.21%115.24K09:34:31 
 Propanc Biopharma0.03020.03500.0280+0.0000+0.00%016/11 
 Naked Brand1.1601.2101.160-0.010-0.85%21.89K09:32:08 
 Westpac Banking ADR18.41518.48018.410-0.225-1.21%36.55K09:34:00 
 Wesfarmers ADR16.01016.23015.9700.0000.00%016/11 
 De Grey Mining0.100.100.100.000.00%016/11 
 Arafura Resources0.05300.05300.0520+0.0000+0.00%016/11 
 National Australia Bank ADR8.678.868.580.000.00%016/11 
 Immutep ADR2.65002.65002.6500-0.0500-1.85%3.11K09:30:00 
 AU & NZ Banking Group18.5718.6018.35+0.00+0.00%016/11 
 Liquefied Natural Gas0.36500.36500.3650-0.0090-2.41%0.46K09:30:00 
 BHP Billiton Ltd23.933723.933822.9200+0.0000+0.00%016/11 
 Sonic Healthcare ADR15.9616.0115.85+0.00+0.00%016/11 
 QBE Insurance Group ADR8.388.408.16+0.00+0.00%016/11 
 Brambles ADR15.1315.1415.000.000.00%016/11 
 Greenland Minerals&Energy0.0610.0610.060+0.000+0.00%016/11 
 Mesoblast5.08005.10885.08000.00000.00%2.12K09:30:27 
 Genetic Technologies1.1601.1601.160+0.010+0.87%0.24K09:30:01 
 South32 ADR12.2912.3512.18+0.00+0.00%016/11 

Austria

 NameLastHighLowChg.Chg. %Vol.Time
 Erste Group Bank AG PK20.5420.6020.31+0.00+0.00%016/11 
 Wienerberger Baustoffindustrie4.5404.6304.4670.0000.00%016/11 
 OMV AG PK53.3853.3853.10+0.00+0.00%016/11 
 Raiffeisen Bank ADR7.607.607.60+0.00+0.00%016/11 
 Telekom Austria AG PK14.4014.4014.400.000.00%016/11 
 Palfinger ADR29.9429.9429.940.000.00%029/10 
 Schoeller Bleckmann ADR8.008.008.000.000.00%014/11 
 Flughafen Wien ADR8.78.78.7+0.0+0.00%029/10 
 Erste Group Bank AG40.55040.55040.0400.0000.00%015/11 
 Vienna Insurance ADR5.285.395.28+0.00+0.00%015/11 
 Oesterreichische Post ADR21.421.421.40.00.00%030/05 
 OMV ADR00000.00%029/11 
 Verbund ADR8.638.638.63+0.00+0.00%007/11 
 Mayr Melnhof Karton ADR30.4130.4130.41+0.00+0.00%031/10 
 Immofinanz ADR7.447.447.440.000.00%006/06 
 EVN ADR3.343.343.340.000.00%029/10 
 Andritz ADR9.959.959.950.000.00%030/05 
 Voestalpine AG PK7.017.136.81+0.00+0.00%015/11 
 Wolford ADR2.682.682.680.000.00%030/10 

Belgium

 NameLastHighLowChg.Chg. %Vol.Time
 Anheuser Busch ADR79.1179.2379.11+0.26+0.33%105.03K09:34:34 
 Euronav8.538.558.52-0.18-2.07%20.01K09:33:18 
 Galapagos103.81103.81103.71-0.83-0.79%2.79K09:32:22 
 Materialise NV14.2014.2014.20+0.15+1.07%3.31K09:30:01 
 KBC Group SA35.6635.7535.41+0.00+0.00%016/11 
 Umicore ADR11.8411.9111.680.000.00%016/11 
 ageas SA/NV50.4550.5550.09+0.00+0.00%016/11 
 Solvay ADR11.59011.71011.590+0.000+0.00%016/11 
 Nyrstar ADR1.601.601.33+0.00+0.00%016/11 
 Bpost ADR11.50011.50011.500+0.000+0.00%016/11 
 Oxurion4.78004.78004.78000.00000.00%016/11 
 Galapagos113.25113.25113.25+0.00+0.00%030/07 
 NV Bekaert ADR4.3474.3474.3470.0000.00%020/06 
 Barco ADR27.9227.9227.92+0.00+0.00%027/07 
 Ackermans Van Haaren ADR18.118.118.10.00.00%023/08 
 Agfa Gevaert ADR9.06179.06179.06170.00000.00%002/10 
 SA D'Ieteren ADR20.6020.6020.35+0.00+0.00%015/11 
 Tigenix41.9841.9841.270.000.00%025/07 
 Proximus ADR5.305.305.30+0.00+0.00%015/11 
 UCB SA43.4543.4543.45+0.00+0.00%013/11 

Brazil

 NameLastHighLowChg.Chg. %Vol.Time
 Ambev SA4.27004.31004.2700-0.0800-1.84%193.12K09:34:33 
 Petroleo Brasileiro Petrobras ADR14.8114.9214.77-0.05-0.34%1.64M09:34:35 
 Gerdau ADR4.264.274.23-0.09-2.07%506.38K09:34:33 
 VALE14.72014.82014.690-0.250-1.67%541.99K09:34:33 
 Banco Bradesco9.669.719.65-0.13-1.33%610.42K09:34:33 
 Itau Unibanco13.9313.9713.91-0.06-0.44%776.76K09:34:35 
 Petroleo Brasileiro ADR Reptg 2 Pref13.70013.75013.680-0.090-0.65%260.12K09:34:33 
 CEMIG PN ADR3.0303.0653.030-0.050-1.62%97.73K09:34:33 
 Braskem28.10028.13028.040-0.770-2.67%51.76K09:33:54 
 Cosan Ltd7.747.837.69-0.19-2.40%13.83K09:33:09 
 PagSeguro Digital23.3223.5822.95-0.25-1.06%24.87K09:34:35 
 BRF5.325.355.32-0.04-0.75%16.64K09:33:58 
 Oi ADR2.8902.9802.820+0.000+0.00%016/11 
 StoneCo24.7524.8824.60-0.56-2.21%50.85K09:33:59 
 Sabesp ADR7.367.397.36-0.09-1.21%28.61K09:33:50 
 National Steel2.4702.4802.470-0.070-2.76%38.13K09:33:49 
 Banco Santander Brasil ADR11.3011.3411.30-0.14-1.22%20.25K09:34:33 
 Ultrapar Participacoes11.3611.3811.35-0.17-1.47%21.41K09:33:58 
 Telefonica Brasil ADR12.1112.1312.09-0.06-0.49%33.25K09:33:49 
 Embraer ADR21.4321.4421.37-0.26-1.19%12.01K09:34:33 

Canada

 NameLastHighLowChg.Chg. %Vol.Time
 Encana7.517.547.49-0.11-1.44%349.75K09:34:32 
 Kinross Gold2.5752.5802.560+0.015+0.59%172.58K09:33:51 
 Barrick Gold13.0713.0913.04+0.03+0.23%281.31K09:34:37 
 Yamana Gold2.1752.1802.170-0.005-0.23%96.61K09:34:32 
 Goldcorp9.459.459.360.010.00%166.95K09:34:31 
 BlackBerry8.979.108.950.000.00%329.18K09:34:32 
 Aurora Cannabis6.22006.26006.1700-0.1800-2.81%929.77K09:33:59 
 Canopy Growth34.92035.19034.650-0.290-0.82%250.76K09:33:59 
 IAMGold3.2203.2203.200+0.010+0.31%109.63K09:33:24 
 Wheaton Precious Metals16.1116.1416.04-0.02-0.12%82.93K09:34:30 
 Cenovus Energy Inc8.018.058.00-0.10-1.23%57.52K09:33:51 
 Sunshine Biopharma0.00110.00120.0011+0.0000+0.00%016/11 
 Suncor Energy32.9633.1032.89-0.24-0.72%114.73K09:34:31 
 Stars Group17.7617.7817.62+0.06+0.34%21.45K09:33:55 
 Baytex Energy Corp1.9401.9601.920-0.030-1.52%232.79K09:33:42 
 Eldorado Gold0.6390.6450.6350.0000.00%71.09K09:32:43 
 Sphere 3D2.2602.3582.260-0.050-2.16%49.16K09:33:59 
 Turquoise Hill Resources1.9301.9501.915-0.010-0.52%36.20K09:33:29 
 Enbridge32.4832.4932.29+0.04+0.12%88.98K09:34:33 
 Bausch Health25.0725.2424.91-0.26-1.03%105.74K09:34:30 

Chile

 NameLastHighLowChg.Chg. %Vol.Time
 Enel Americas ADR8.448.468.27-0.01-0.12%22.82K09:33:51 
 Compania Cervecerias Unidas25.0825.1425.08-0.04-0.16%1.17K09:32:48 
 Sociedad Quimica y Minera44.6344.7144.43+0.06+0.13%9.52K09:34:07 
 Enersis Chile4.63004.63004.6300-0.0200-0.43%7.13K09:33:09 
 Santander Chile ADR31.3531.4730.78+0.00+0.00%016/11 
 GeoPark Ltd18.15018.15018.150+0.050+0.28%1.19K09:30:12 
 LATAM Airlines ADR9.689.789.65-0.02-0.21%12.68K09:34:36 
 Banco De Chile89.2789.2787.68+0.00+0.00%016/11 
 Andina B21.5021.6621.36+0.00+0.00%016/11 
 Itau CorpBanca ADR14.3314.4514.00+0.00+0.00%016/11 
 Enel Generacion Chile ADR18.7718.7718.77-0.05-0.27%1.15K09:30:02 
 Embotelladora Andina19.3019.4719.30+0.00+0.00%015/11 
 Cerro Grande Mining Corp0.0010.0010.0010.0000.00%009/11 

China

 NameLastHighLowChg.Chg. %Vol.Time
 Jd.Com Inc Adr22.3022.8322.25-0.75-3.25%3.94M09:34:11 
 Alibaba151.81153.21151.74-2.29-1.48%812.37K09:34:26 
 NIO7.377.427.28+0.18+2.50%1.69M09:33:53 
 Vipshop5.8305.8805.750-0.010-0.17%205.56K09:34:32 
 Pinduoduo21.3021.3020.43+0.47+2.26%262.12K09:33:55 
 iQIYI20.6720.7020.53-0.13-0.62%98.69K09:33:49 
 TAL Education28.41028.58528.255+0.050+0.18%76.61K09:34:32 
 Fang Holdings1.701.721.69-0.05-3.00%11.75K09:33:59 
 Ctrip.Com26.4526.6626.36+0.04+0.17%136.87K09:34:31 
 Bilibili13.9614.4213.92-0.54-3.72%215.13K09:33:58 
 Momo Inc32.5132.8732.51-0.45-1.37%47.50K09:34:32 
 Tencent ADR37.47037.73036.9500.0000.00%016/11 
 SOGOU6.266.266.26-0.05-0.79%10.68K09:33:01 
 Yum China Holdings34.9834.9834.79-0.19-0.54%102.66K09:34:29 
 RYB Education7.948.137.93-0.01-0.13%76.30K09:33:31 
 Baozun Inc32.4532.6732.32-0.30-0.92%33.46K09:34:20 
 Baidu184.62186.59184.62-2.33-1.25%43.42K09:34:19 
 Huazhu29.3329.6129.26-0.37-1.25%28.74K09:34:27 
 Weibo Corp57.5158.3957.51-1.74-2.94%40.73K09:34:28 
 ZTO Express Cayman16.7616.8116.75-0.21-1.24%15.18K09:33:51 

Colombia

 NameLastHighLowChg.Chg. %Vol.Time
 Ecopetrol ADR20.3520.4120.16-0.27-1.31%13.97K09:34:36 
 BanColombia42.3142.4642.31-0.43-1.01%5.52K09:32:24 
 Grupo Aval7.427.437.42-0.07-0.93%6.42K09:33:25 
 Tecnoglass8.5808.5808.580+0.010+0.12%0.72K09:30:00 
 Goff Corp0.000800.000800.000800.000000.00%016/11 
 Bakken Energy Corp0.0010.0010.0000.0000.00%002/10 
 Cementos Argos ADR8.0010.008.000.000.00%014/11 
 Nutresa ADR6.996.996.990.000.00%025/10 
 Inversiones Suramericana ADR21.0021.0021.000.000.00%019/10 
 Interconnection Electric97.5097.5097.50+0.00+0.00%022/10 

Cyprus

 NameLastHighLowChg.Chg. %Vol.Time
 QIWI13.9613.9613.88-0.16-1.13%6.22K09:31:05 
 Polymetal International8.88.98.9+0.0+0.00%015/10 
 Prosafe2.34002.34002.34000.00000.00%002/07 
 Prosafe ADR2.5802.5802.5800.0000.00%009/11 
 Polymetal International ADR9.859.859.85+0.00+0.00%014/11 

Denmark

 NameLastHighLowChg.Chg. %Vol.Time
 Novo Nordisk ADR45.7845.8245.72+1.61+3.66%145.37K09:34:35 
 LiqTech International Inc1.39001.39001.3900+0.0600+4.51%2.42K09:33:53 
 AP Moeller-Maersk AS6.676.736.65+0.00+0.00%016/11 
 Ascendis Pharma AS58.8858.8858.88-0.53-0.89%0.17K09:30:00 
 Carlsberg AS22.4622.4922.33+0.00+0.00%016/11 
 Danske Bank A/S ADR10.4410.4910.370.000.00%016/11 
 Genmab AS14.0414.0913.83+0.00+0.00%016/11 
 Vestas Wind Systems AS23.6523.6923.430.000.00%016/11 
 Coloplast A9.439.499.37+0.00+0.00%016/11 
 Novozymes AS48.9249.1248.49+0.00+0.00%016/11 
 DSV39.4239.5839.220.000.00%016/11 
 Forward Pharma A S1.321.321.32+0.05+3.94%0.45K09:30:01 
 CHR Hansen Holding AS48.6548.7748.34+0.00+0.00%016/11 
 Zealand Pharma ADR12.8912.8912.89+0.66+5.40%1.32K09:30:01 
 H Lundbeck AS43.16043.25042.3300.0000.00%016/11 
 Oersted68.568.868.40.00.00%016/11 
 Novozymes B48.687348.956948.6873+0.0000+0.00%016/11 
 Iss ADR17.2517.2716.90+0.00+0.00%016/11 
 Torm A7.2817.9807.281+0.000+0.00%016/11 
 Vestas Wind71.150071.150070.50000.00000.00%016/11 

Finland

 NameLastHighLowChg.Chg. %Vol.Time
 Nokia ADR5.8105.8255.8100.0000.00%890.05K09:33:52 
 Sampo OYJ22.9323.0422.85+0.00+0.00%016/11 
 Stora Enso Oyj PK14.2114.2114.05+0.00+0.00%016/11 
 Kone Oyj ADR24.6624.7224.51+0.00+0.00%016/11 
 UPM-Kymmene Corp29.9730.0329.74+0.00+0.00%016/11 
 KONE Oyj49.250049.800048.8500+0.0000+0.00%016/11 
 Neste40.5740.9540.45+0.00+0.00%016/11 
 Wartsila ADR3.403.403.400.000.00%016/11 
 Uponor10.2410.2410.24+0.00+0.00%016/11 
 Nokian Tyres ADR15.4915.5015.50+0.00+0.00%016/11 
 Fortum ADR4.1104.1104.110+0.000+0.00%016/11 
 Metso Corporation7.407.407.40+0.00+0.00%016/11 
 Tieto ADR00000.00%029/11 
 Outokumpu ADR2.162.162.160.000.00%008/11 
 Outotec ADR4.914.914.91+0.00+0.00%029/03 
 Orion ADR18.2418.2418.24+0.00+0.00%019/09 
 Konecranes ADR7.4207.4207.420+0.000+0.00%005/11 
 Kesko ADR26.34026.34026.3400.0000.00%015/10 
 Amer Sports ADR19.60019.60019.600+0.000+0.00%015/11 
 Poyry Oyj8.68.68.6+0.0+0.00%009/11 

France

 NameLastHighLowChg.Chg. %Vol.Time
 Total ADR56.78556.87056.760-0.325-0.57%22.79K09:34:10 
 Sanofi ADR45.2945.3645.28+0.19+0.42%33.28K09:34:35 
 Criteo Sa22.0222.0222.02+0.01+0.05%3.55K09:30:01 
 L’Air Liquide24.0724.1223.840.000.00%016/11 
 Veolia ADR21.13521.18020.920+0.000+0.00%016/11 
 Talend37.3137.4037.10-0.09-0.24%8.40K09:33:56 
 Cellectis21.8121.9021.80-0.19-0.86%2.41K09:33:55 
 Danone PK14.8714.9514.72+0.00+0.00%016/11 
 Essilor International SA67.22067.50066.140+0.000+0.00%016/11 
 Peugeot SA22.54522.59022.4700.0000.00%016/11 
 Orange ADR16.8416.8416.84+0.11+0.66%6.54K09:33:18 
 DBV Technologies16.0816.1215.99-0.59-3.54%8.29K09:33:01 
 Carrefour SA PK3.963.973.930.000.00%016/11 
 Societe Generale ADR7.52507.53257.45000.00000.00%016/11 
 Credit Agricole SA PK6.1656.1806.1200.0000.00%016/11 
 BNP Paribas ADR25.73525.89025.6590.0000.00%016/11 
 Pernod Ricard SA PK32.0132.0731.58+0.00+0.00%016/11 
 Engie ADR13.8813.9713.81+0.00+0.00%016/11 
 Louis Vuitton ADR60.54560.64059.8100.0000.00%016/11 
 Axa ADR24.6824.7424.490.000.00%016/11 

Germany

 NameLastHighLowChg.Chg. %Vol.Time
 Deutsche Bank AG9.749.799.74-0.07-0.71%159.18K09:34:35 
 SAP ADR103.95104.27103.95-0.65-0.62%55.27K09:34:17 
 ProSiebenSat1 Media AG4.975.004.930.000.00%016/11 
 Bayer AG PK17.9218.0517.740.000.00%016/11 
 Daimler ADR14.4114.4614.280.000.00%016/11 
 Affimed NV4.6074.6254.400+0.347+8.16%164.84K09:33:57 
 Trivago5.925.975.92-0.16-2.63%16.20K09:30:01 
 Fresenius Medical Care ADR39.5239.5539.50-0.63-1.57%17.01K09:33:16 
 SAP102.650104.180102.6500.0000.00%016/11 
 Infineon ADR19.5719.6519.290.000.00%016/11 
 Allianz ADR21.5521.6121.300.000.00%016/11 
 Muenchener Rueckver Ges21.8821.9121.66+0.00+0.00%016/11 
 Deutsche Telekom ADR17.2117.3017.12+0.00+0.00%016/11 
 BASF ADR19.8019.8819.550.000.00%016/11 
 Siemens ADR57.9458.0057.31+0.00+0.00%016/11 
 EON SE10.4110.4510.32+0.00+0.00%016/11 
 InflaRx27.4727.9025.88-0.53-1.89%0.46K09:30:01 
 Commerzbank AG PK9.2309.2709.1800.0000.00%016/11 
 Voxeljet Ag2.562.562.56-0.02-0.78%2.51K09:32:54 
 Deutsche Boerse ADR13.0313.0712.76+0.00+0.00%016/11 

Greece

 NameLastHighLowChg.Chg. %Vol.Time
 Aegean Marine Petroleum0.03640.05500.03000.00000.00%016/11 
 Pyxis Tankers Inc1.41001.45001.4000-0.0800-5.37%40.60K09:33:55 
 Euroseas1.2001.2041.170-0.030-2.44%52.51K09:33:53 
 Top Ships1.26101.31001.2600-0.0390-3.00%77.15K09:33:46 
 DryShips5.485.485.45-0.02-0.36%7.75K09:34:07 
 Diana Containerships1.41741.44001.4000+0.0374+2.71%49.82K09:33:51 
 Capital Product Partners2.6692.6692.650-0.011-0.43%7.12K09:32:25 
 Diana Shipping3.2403.2553.240-0.050-1.52%6.55K09:33:40 
 Star Bulk Carriers9.46009.50009.3000+0.2100+2.27%43.89K09:33:40 
 EuroDry10.0710.709.75-0.93-8.45%8.26K09:31:36 
 Globus Maritime5.42005.53005.4200-0.1700-3.04%5.87K09:32:04 
 Danaos1.1501.1901.120+0.000+0.00%016/11 
 FreeSeas0.00220.00220.00220.00000.00%016/11 
 Eurobank Ergasias0.2700.2730.2650.0000.00%016/11 
 Tsakos Energy3.4103.4303.300+0.000+0.00%016/11 
 Seanergy Maritime0.7400.7400.740+0.029+4.06%0.04K09:30:01 
 Tsakos Energy Pref E24.64324.70024.441+0.000+0.00%016/11 
 StealthGas3.4903.4903.490+0.020+0.58%1.44K09:30:01 
 Greek Org of Football Prognostics4.6484.7404.6200.0000.00%016/11 
 Tsakos Energy Navigation Pd Pref23.892524.140023.8925+0.0000+0.00%016/11 

Hong Kong

 NameLastHighLowChg.Chg. %Vol.Time
 Melco Resorts & Entertainment17.0017.0916.95+0.08+0.47%38.11K09:34:37 
 Hutchison China MediTech30.4730.7628.99+0.31+1.02%12.06K09:33:23 
 CK Hutchison ADR10.2710.2810.220.000.00%016/11 
 China Mobile ADR48.8449.0248.74-0.52-1.05%33.47K09:32:32 
 SPI Energy2.122.402.12-0.11-4.93%12.53K09:33:22 
 Seaspan9.439.439.41+0.02+0.21%16.97K09:33:01 
 China Unicom Hong Kong ADR11.2911.2911.23-0.03-0.27%4.42K09:33:02 
 Eternity Hlthcre0.0620.0650.060+0.000+0.00%016/11 
 First Pacific Company2.1702.1802.1300.0000.00%016/11 
 AIA ADR33.2133.3332.56+0.00+0.00%016/11 
 Geely Automobile1.90001.90001.83400.00000.00%016/11 
 Hong Kong & China Gas Co1.9501.9801.9100.0000.00%016/11 
 Sun Hung Kai Properties13.7013.7913.61+0.00+0.00%016/11 
 Sky Solar Holdings Adr Rep 80.6340.6340.634+0.026+4.24%0.10K09:30:00 
 Value Partners0.7250.7900.725+0.000+0.00%016/11 
 CLP Holdings11.2611.3611.120.000.00%016/11 
 Wharf Holdings5.1605.1905.070+0.000+0.00%016/11 
 Hang Lung Properties9.649.689.560.000.00%016/11 
 Techtronic Industries ADR27.1227.5926.790.000.00%016/11 
 China Cord Blood6.7506.7506.750+0.220+3.37%0.10K09:30:00 

Hungary

 NameLastHighLowChg.Chg. %Vol.Time
 Magyar Telekom Plc7.387.537.220.000.00%016/11 
 MOL ADR5.45.45.4+0.0+0.00%016/11 

India

 NameLastHighLowChg.Chg. %Vol.Time
 ICICI Bank ADR10.0610.0910.04-0.10-0.94%243.42K09:34:32 
 Infosys ADR9.299.339.26-0.04-0.38%105.04K09:34:23 
 Tata Motors ADR12.7912.8212.73+0.23+1.83%48.35K09:34:24 
 Eros10.95011.18010.230+0.000+0.00%016/11 
 Wipro ADR5.305.315.30+0.04+0.67%17.97K09:33:23 
 HDFC Bank ADR95.4095.8695.40+0.06+0.06%15.62K09:34:30 
 Vedanta Ltd11.6811.7011.68+0.12+1.04%7.40K09:33:01 
 Dr Reddys Labs35.2235.2235.22+0.30+0.86%3.52K09:34:30 
 MakeMyTrip23.1223.5123.12-0.73-3.06%5.41K09:31:34 
 WNS Holdings50.87051.11050.370+0.000+0.00%016/11 
 Yatra Online5.215.215.21-0.04-0.76%0.45K09:30:01 
 Sify1.2201.2201.2200.0000.00%0.95K09:30:01 
 Azure Power Global10.8011.0310.800.000.00%016/11 
 UltraTech Cement ADR00000.00%029/11 
 Reliance Industries Ltd00000.00%029/11 
 Mahindra Mahindra ADR00000.00%029/11 
 Larsen Toubro ADR00000.00%029/11 
 ITC ADR00000.00%029/11 
 Axis Bank ADR55500.00%018/07 
 Mahanagar Telephone Nigam PK0.2600.2600.2600.0000.00%009/11 

Indonesia

 NameLastHighLowChg.Chg. %Vol.Time
 PT Telekomunikasi Indonesia B27.93028.00027.550+0.000+0.00%016/11 
 PT Bank Mandiri Persero TBK10.3110.3310.00+0.00+0.00%016/11 
 Astra Int11.8111.8711.62+0.00+0.00%016/11 
 Bank Rakyat12.0512.2811.73+0.00+0.00%016/11 
 Semen Persero15.2715.2714.47+0.00+0.00%016/11 
 PT XL Axiata Tbk ADR2.903.012.85+0.00+0.00%016/11 
 Bank Central Asia ADR43.810043.810043.0500+0.0000+0.00%016/11 
 Astra Agro Lestari TBK3.703.703.70+0.00+0.00%013/11 
 Aneka Tambang ADR5.345.345.34+0.00+0.00%012/09 
 Medco Energi ADR5.395.395.390.000.00%005/09 
 Indo Tambangraya Megah ADR2.752.752.750.000.00%003/04 
 Bumi Serpong Damai ADR25252500.00%012/09 
 Adaro Energy ADR5.385.385.38+0.00+0.00%002/11 
 Unilever Indonesia ADR63.7463.7463.740.000.00%018/06 
 PT United Tractors45.5145.5145.51+0.00+0.00%013/11 
 Telekomunikasi0.2500.2500.2500.0000.00%008/11 
 PT Media Nusantara Citra TBK5.265.265.260.000.00%026/10 
 Vale Indonesia0.18000.18000.18000.00000.00%029/10 
 PT Indofood Sukses Makmur TBK20.172020.172019.4700+0.0000+0.00%015/11 
 Bank Mandiri Persero0.48000.52000.48000.00000.00%015/11 

Ireland

 NameLastHighLowChg.Chg. %Vol.Time
 Amarin17.96918.16017.780-0.181-1.00%304.34K09:34:33 
 Medtronic93.8594.2393.81+0.15+0.16%123.68K09:34:35 
 Johnson Controls33.1233.3533.12-0.32-0.96%99.07K09:34:31 
 Endo Int12.8412.8412.61+0.15+1.18%53.57K09:33:59 
 Seagate43.1643.4043.00-0.14-0.32%46.09K09:34:07 
 Accenture165.35165.35164.49+0.35+0.21%45.43K09:34:14 
 Allergan157.00157.42156.87-0.39-0.25%32.87K09:34:28 
 Eaton73.8574.0473.85-0.39-0.53%20.56K09:33:49 
 Adient23.6223.6823.53-0.34-1.40%36.59K09:34:34 
 Horizon Pharma21.7022.0321.61-0.16-0.73%41.35K09:33:54 
 Aptiv73.6274.3373.62-0.56-0.75%18.35K09:34:36 
 Ingersoll-Rand103.77104.23103.66-0.58-0.56%20.29K09:33:31 
 Shire ADR177.30177.68177.11+1.71+0.97%98.42K09:34:24 
 Falcon Oil & Gas0.1880.2170.1850.0000.00%016/11 
 CRH ADR27.5727.6127.57-0.29-1.04%52.30K09:33:50 
 AerCap Holdings NV50.3950.4450.35-0.15-0.30%17.68K09:34:26 
 Perrigo62.7262.9762.72-0.55-0.87%35.40K09:33:57 
 Alkermes Plc34.5234.7034.28+0.03+0.09%5.38K09:34:07 
 Jazz Pharma142.33142.82141.67-0.47-0.33%7.40K09:34:21 
 Allegion PLC89.2789.6687.72+0.00+0.00%016/11 

Israel

 NameLastHighLowChg.Chg. %Vol.Time
 Rewalk Robotics0.250.260.250.015.79%324.39K09:32:52 
 Teva ADR22.2122.3522.12-0.04-0.16%191.06K09:34:36 
 InspireMD0.21130.21460.2100-0.0036-1.68%87.37K09:32:56 
 Wix.Com Ltd96.2596.9396.25-0.35-0.36%10.08K09:33:24 
 Mellanox92.4792.8591.91-1.39-1.48%21.50K09:34:40 
 Check Point Software113.63113.89112.76-0.71-0.62%17.14K09:34:01 
 Ceragon4.2004.2904.200-0.040-0.94%21.21K09:33:53 
 SolarEdge Technologies Inc38.8038.9538.58+0.20+0.52%12.59K09:32:13 
 Tower14.32014.43914.300-0.500-3.37%37.05K09:34:00 
 Attunity22.95022.95022.900+0.100+0.44%9.51K09:30:24 
 Cyberark Software74.5074.5074.00-0.23-0.31%14.49K09:32:59 
 Foamix Pharma3.974.003.91+0.06+1.53%14.64K09:33:46 
 Kornit Digital Ltd22.7322.7822.40+0.36+1.61%6.91K09:33:35 
 Nice ADR113.97114.08113.91-0.48-0.42%4.36K09:33:33 
 Pluristem1.10551.11001.1055+0.0055+0.50%1.35K09:32:56 
 BioLineRx0.6520.6700.640-0.018-2.69%36.22K09:33:53 
 Allot Communications6.9707.0506.970-0.080-1.13%3.88K09:30:00 
 Mazor58.2958.3258.20-0.01-0.02%31.18K09:33:57 
 Radware23.4923.4923.49-0.09-0.38%2.32K09:30:01 
 Orbotech Ltd54.5154.5154.37+0.06+0.11%0.99K09:32:12 

Italy

 NameLastHighLowChg.Chg. %Vol.Time
 Luxottica ADR61.4061.5060.59+0.00+0.00%016/11 
 Intesa Sanpaolo SpA PK13.10013.16013.0200.0000.00%016/11 
 Ferrari NV110.24110.51110.22-0.50-0.45%10.30K09:34:29 
 Telecom Italia ADR6.2786.2786.278+0.248+4.12%2.81K09:31:46 
 ENI ADR33.8933.8933.89-0.23-0.67%11.49K09:30:15 
 ENEL Societa per Azioni5.1905.1905.190+0.100+1.96%0.92K09:30:00 
 Telecom Italia A5.1505.1804.970+0.000+0.00%016/11 
 Mediobanca ADR8.648.908.570.000.00%016/11 
 Prada Spa PK7.677.787.56+0.00+0.00%016/11 
 Prysmian SPA9.169.239.090.000.00%016/11 
 Terna Rete Elettrica Nazionale16.9317.0016.75+0.00+0.00%016/11 
 Atlantia SPA10.3710.4110.30+0.00+0.00%016/11 
 Salvatore Ferragamo ADR12.0312.0312.000.000.00%016/11 
 Saipem ADR9.40009.62509.40000.00000.00%016/11 
 Leonardo ADR4.784.804.78+0.00+0.00%016/11 
 Azimut ADR24.0424.0423.610.000.00%016/11 
 Snam ADR8.708.948.69+0.00+0.00%016/11 
 Assicurazioni Generali ADR7.977.977.970.000.00%016/11 
 Officine Meccaniche Danieli13.4413.4413.440.000.00%016/11 
 Moleskine2.3962.3982.3960.0000.00%019/01 

Japan

 NameLastHighLowChg.Chg. %Vol.Time
 Takeda Pharma ADR18.9319.0518.730.000.00%016/11 
 Sumitomo Mitsui Financial ADR7.457.497.45-0.14-1.79%52.62K09:33:20 
 Mitsubishi UFJ Financial ADR5.6405.6805.640-0.110-1.91%59.74K09:34:00 
 Sony ADR51.9552.0651.90+1.15+2.25%54.04K09:34:00 
 Fanuc Corporation16.5216.7016.35+0.00+0.00%016/11 
 Nintendo ADR36.0036.3034.960.000.00%016/11 
 Mizuho Financial ADR3.3503.3703.350-0.050-1.47%11.06K09:33:46 
 Murata Manufacturing Inc36.2236.4035.470.000.00%016/11 
 Honda Motor ADR28.1028.1928.10-0.11-0.39%7.80K09:34:22 
 Canon ADR28.6528.6528.65+0.06+0.22%7.34K09:32:06 
 Takeda Pharmaceutical38.06038.06038.0000.0000.00%016/11 
 Yahoo Japan ADR5.325.445.280.000.00%016/11 
 Orix80.4980.4979.17+0.00+0.00%016/11 
 Nomura ADR4.5504.5504.550+0.010+0.22%3.48K09:30:01 
 Toyota Motor ADR117.73118.35117.73+0.77+0.66%11.12K09:33:59 
 KDDI Corp PK11.1611.1711.09+0.00+0.00%016/11 
 SoftBank Group39.1539.3638.670.000.00%016/11 
 Nissan Motor ADR17.9517.9917.58+0.00+0.00%016/11 
 Panasonic Corp PK9.909.999.650.000.00%016/11 
 Astellas Pharma Inc14.7114.7514.48+0.00+0.00%016/11 

Luxembourg

 NameLastHighLowChg.Chg. %Vol.Time
 ArcelorMittal ADR24.78024.86024.750-0.030-0.12%111.02K09:34:30 
 Intelsat Sa25.33025.37525.330-0.340-1.32%14.26K09:31:15 
 Tenaris ADR27.74527.79027.660-0.345-1.23%158.33K09:34:31 
 Spotify Tech133.51134.26133.51-0.70-0.52%13.40K09:32:00 
 Orion Engineered Carbons23.8624.0923.590.000.00%016/11 
 Adecoagro SA7.197.417.01+0.00+0.00%016/11 
 Pacific Drilling0.070.130.060.000.00%016/11 
 Globant SA53.9954.0353.46+0.70+1.31%5.19K09:32:29 
 Ternium30.9931.3630.520.000.00%016/11 
 Ardagh Group13.2513.3012.64+0.00+0.00%016/11 
 Corporacion America Airports8.648.688.64-0.02-0.23%1.20K09:33:10 
 MagnaChip7.637.737.520.000.00%016/11 
 Altisource Portfolio Solutions22.2522.2522.25-0.02-0.09%0.03K09:30:01 
 Atento SA6.076.076.00+0.07+1.17%0.40K09:30:01 
 Nexa Resources12.6412.7512.510.000.00%016/11 
 Millicom Int Cellular57.160057.160055.4300+0.0000+0.00%016/11 
 BM European Value ADR18.4318.4317.97+0.00+0.00%016/11 
 RTL ADR6.336.336.33+0.00+0.00%014/11 
 Aperam PK31.4431.4431.440.000.00%012/11 
 Aperam54.3554.3554.350.000.00%004/01 

Malaysia

 NameLastHighLowChg.Chg. %Vol.Time
 Genting Berhad8.498.538.35+0.00+0.00%016/11 
 Tenaga Nasional Berhad13.42013.42013.4100.0000.00%016/11 
 Malayan Banking Berhad4.5304.5303.800+0.000+0.00%016/11 
 Sime Darby0.57000.57000.5700+0.0000+0.00%007/11 
 Selangor Properties ADR00000.00%029/11 
 Genting Malaysia ADR30.0030.0030.000.000.00%020/08 
 Boustead ADR11100.00%015/12 
 Vitaxel0.20000.20000.20000.00000.00%015/10 
 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%013/11 
 Top Glove ADR5.405.405.400.000.00%015/11 

Mexico

 NameLastHighLowChg.Chg. %Vol.Time
 Cemex ADR5.075.105.05+0.02+0.40%131.89K09:34:29 
 America Movil ADR13.5313.5713.40+0.01+0.07%20.87K09:32:34 
 Grupo Televisa ADR14.8414.8714.78-0.07-0.47%17.05K09:32:53 
 Santander Mexico B ADR6.356.356.35-0.05-0.78%3.91K09:33:49 
 Vuela6.076.196.000.000.00%016/11 
 Fomento Economico Mexicano85.7285.7385.73-0.61-0.71%3.15K09:32:43 
 Coca Cola Femsa ADR61.1561.5558.90+0.00+0.00%016/11 
 Aeroportuario del Centro Norte37.5237.6037.52-0.18-0.48%1.90K09:34:01 
 GAP ADR73.8374.4872.68+0.00+0.00%016/11 
 Kimberly-Clark de Mexico7.367.436.93+0.00+0.00%016/11 
 Grupo Aeroportuario Sureste ADR144.77144.77144.77-1.26-0.86%0.90K09:34:11 
 Wal Mart Mexico2.47502.47502.4500+0.0000+0.00%016/11 
 Wal-Mart De Mexico24.6924.8823.53+0.00+0.00%016/11 
 Industrias Bachoco ADR40.5142.0540.38+0.00+0.00%016/11 
 Desarrolladora Homex0.0050.0050.0050.0000.00%016/11 
 Grupo TMM SAB1.3501.4101.340+0.000+0.00%016/11 
 Grupo Simec ADR8.988.988.82+0.00+0.00%016/11 
 America Movil ADR A13.4813.4813.41-0.12-0.88%0.59K09:32:34 
 Fresnillo11.31011.46011.1550.0000.00%016/11 
 Industrias Penoles13.000013.000013.0000+0.0000+0.00%016/11 

Netherlands

 NameLastHighLowChg.Chg. %Vol.Time
 Royal Dutch Shell ADR61.6761.7661.62-0.35-0.56%193.51K09:34:36 
 NXP84.5885.3784.30-0.39-0.46%92.65K09:34:36 
 ING ADR12.4012.4612.40+0.04+0.32%747.27K09:34:33 
 ASML ADR167.24168.54167.20-1.75-1.04%102.41K09:34:31 
 Royal Dutch Shell B ADR63.6363.7663.59-0.35-0.55%122.09K09:34:20 
 Yandex29.1429.2629.12-0.11-0.38%45.28K09:34:32 
 Wright Medical Group29.3329.4228.18-0.21-0.71%15.58K09:33:52 
 Unilever NV ADR56.05056.08056.030+0.170+0.30%270.87K09:34:31 
 Interxion Holding NV64.0064.0663.97-0.05-0.08%1.80K09:33:27 
 Aegon ADR6.056.076.05+0.05+0.83%39.52K09:33:54 
 Uniqure NV31.8331.8331.40-0.01-0.03%5.43K09:31:12 
 VEON2.8252.8252.810+0.005+0.18%7.69K09:33:18 
 Constellium Nv8.388.458.38-0.17-1.99%9.03K09:31:54 
 Koninklijke Philips ADR37.8637.9137.84+0.10+0.26%51.61K09:34:35 
 International NV8.238.268.23-0.10-1.20%12.21K09:32:40 
 Core Laboratories85.7285.7285.62-0.76-0.88%3.42K09:31:12 
 ProQR Therapeutics NV20.20021.00020.200-0.220-1.08%6.18K09:33:19 
 Qiagen34.5634.5734.56-0.04-0.12%6.65K09:30:07 
 argenx ADR94.2194.3193.86+0.98+1.05%4.55K09:32:04 
 Playa Hotels & Resorts7.607.866.91-0.30-3.80%55.36K09:33:57 

New Zealand

 NameLastHighLowChg.Chg. %Vol.Time
 Spark New Zealand ADR14.3114.8314.09+0.00+0.00%016/11 
 Spark New Zealand2.83002.85002.8200+0.0000+0.00%016/11 
 New Zealand Energy Corp0.01620.01620.0060+0.0000+0.00%016/11 
 Astika Holdings0.03270.03270.0327+0.0000+0.00%016/11 
 New Zealand Oil Gas0.3700.3700.3700.0000.00%025/10 
 Fletcher Building Ltd PK7.977.977.970.000.00%015/11 
 Summerset Group5.15.15.1+0.0+0.00%028/06 

Norway

 NameLastHighLowChg.Chg. %Vol.Time
 Equinor ADR24.3224.3824.30-0.46-1.86%110.28K09:33:46 
 Opera6.686.716.68-0.06-0.89%1.72K09:30:10 
 Telenor ASA ADR19.2919.3419.08+0.00+0.00%016/11 
 DNB ASA ADR17.8417.9817.72+0.00+0.00%016/11 
 Norsk Hydro ASA ADR5.0855.1005.030+0.000+0.00%016/11 
 Orkla ASA ADR8.5408.5808.480+0.000+0.00%016/11 
 Fred Olsen Energy ADR0.03270.03270.0327+0.0000+0.00%016/11 
 Petroleum Geo-Services ADR2.3902.3902.390+0.000+0.00%016/11 
 Yara International ASA21.1421.2221.050.000.00%016/11 
 Orkla8.45008.45008.45000.00000.00%016/11 
 REC Silicon ADR0.040.040.04+0.00+0.00%016/11 
 DNO International1.66361.66361.66360.00000.00%016/11 
 Nordic Semiconductor4.53004.53004.5300+0.0000+0.00%016/11 
 Hexagon Composites3.11003.11003.1100+0.0000+0.00%012/11 
 Solon Eiendom ADR2.02.02.00.00.00%004/10 
 Aker Solutions ADR10.9910.9910.99+0.00+0.00%009/04 
 Akastor ADR0.850.850.850.000.00%003/10 
 Gjensidige Forsikring ADR15.9015.9015.90+0.00+0.00%005/11 
 Norwegian Finans9.09009.09009.09000.00000.00%009/11 
 Marine Harvest22.822522.822522.82250.00000.00%015/11 

Peru

 NameLastHighLowChg.Chg. %Vol.Time
 Buenaventura Mining ADR14.7514.8114.70-0.08-0.54%7.86K09:34:29 
 Goldsands Dev Co0.00050.00050.00050.00000.00%016/11 
 Grana y Montero3.333.333.13+0.00+0.00%016/11 
 Cementos Pacasmayo9.5699.5699.5690.0000.00%015/11 
 Dana Resources0.000300.000300.000300.000000.00%014/11 
 Fossal ADR0.4500.4500.450+0.000+0.00%019/10 

Philippines

 NameLastHighLowChg.Chg. %Vol.Time
 PLDT ADR22.7322.7322.23+0.47+2.11%6.52K09:32:15 
 D&L Industries ADR5.095.105.01+0.00+0.00%016/11 
 BDO Unibank ADR23.2123.9922.60+0.00+0.00%016/11 
 Megaworld ADR16.216.216.20.00.00%016/11 
 SM Invest ADR8.018.408.010.000.00%016/11 
 Jollibee Foods ADR20.57020.57020.5700.0000.00%016/11 
 Universal Robina ADR25.6125.6125.610.000.00%024/10 
 Manila Electric ADR13.9913.9913.990.000.00%006/09 
 JG Summit ADR26262600.00%015/10 
 Globe Telecom ADR35.1635.1635.16+0.00+0.00%015/11 
 First Gen ADR5.775.775.77+0.00+0.00%026/10 
 DMCI ADR2.842.842.84+0.00+0.00%015/11 
 Cebu Air ADR6.026.026.02+0.00+0.00%017/10 
 Bank the Philippine Islands ADR37.8937.8937.890.000.00%001/03 
 Ayala ADR17.317.317.3+0.0+0.00%031/10 
 Atlas Consolidated ADR00000.00%029/11 
 Aboitiz Power ADR15.7515.7515.750.000.00%015/03 
 Aboitiz Equity ADR7.907.907.900.000.00%030/10 
 Energy Development Corp12.9012.9012.90+0.00+0.00%010/08 
 Benguet B0.01000.01000.01000.00000.00%013/11 

Poland

 NameLastHighLowChg.Chg. %Vol.Time
 Agora Holdings0.1050.1450.0950.0000.00%016/11 
 Eurocash SA5.485.485.480.000.00%006/11 
 Eurocash SA PK5.105.104.990.000.00%018/09 
 Alior Bank ADR7.07.07.00.00.00%005/08 
 Asseco Poland ADR10.9910.9910.99+0.00+0.00%016/10 
 Globe Trade Centre ADR4.194.194.190.000.00%015/02 
 iAlbatros ADR0.00020.00020.00020.00000.00%023/05 
 Powszechna Kasa ADR9.759.759.750.000.00%021/09 
 Tauron Polska Energia ADR00000.00%029/11 

Portugal

 NameLastHighLowChg.Chg. %Vol.Time
 Galp Energa8.458.488.39+0.00+0.00%016/11 
 EDP Energias de Portugal ADR35.0635.2535.030.000.00%016/11 
 Pharol SGPS ADR0.1700.1700.1470.0000.00%016/11 
 Jeronimo Martins SGPS SA ADR23.8723.8723.870.000.00%016/11 
 Banco BPI ADR33300.00%020/04 
 Banco Comercial Portugues ADR2.182.182.180.000.00%023/05 

Russia

 NameLastHighLowChg.Chg. %Vol.Time
 Gazprom4.6884.7204.670+0.076+1.65%2.32M09:33:00 
 Rosneft6.4186.4206.344+0.118+1.87%2.73M09:34:36 
 Sberbank12.32512.41512.215+0.205+1.69%2.10M09:33:00 
 Evraz553.00563.00547.80+1.80+0.33%706.14K09:33:00 
 Mobil’nye Telesistemy ADR8.258.298.23-0.06-0.72%41.75K09:33:42 
 Amur Minerals3.4003.4003.400-0.168-4.70%417.61K09:13:20 
 RusHydro ADR0.76500.77100.7610+0.0110+1.46%859.56K09:32:01 
 JSC MMC Norilsk Nickel ADR17.8217.9917.81+0.13+0.73%579.71K09:34:40 
 JSC VTB Bank DRC1.3341.3531.3300.0000.00%530.69K09:33:00 
 Lukoil DRC73.3374.4973.26+0.35+0.48%319.51K09:34:40 
 Magnit DRC13.1213.3413.12-0.10-0.76%228.88K09:34:35 
 Surgutneftegaz ADR4.084.134.06+0.02+0.54%116.78K09:32:00 
 AFK Sistem DRC2.392.392.39+0.03+1.07%21.71K09:32:20 
 Severstal DRC15.2915.4915.29+0.14+0.92%211.33K09:33:46 
 Sberbank12.23012.36012.0800.0000.00%016/11 
 X5 Retail Group23.78024.28023.380+0.680+2.94%67.32K09:33:46 
 Gruppa LSR DRC1.9522.0251.940-0.014-0.71%140.62K09:33:45 
 Novatek DRC180.40182.00179.50+2.40+1.35%44.92K09:34:39 
 Tatneft ADR69.5870.2269.38+0.76+1.10%13.72K09:33:07 
 Lenta Ltd3.543.603.54-0.06-1.53%35.38K09:22:21 

Singapore

 NameLastHighLowChg.Chg. %Vol.Time
 Flex8.218.288.18-0.04-0.42%90.00K09:34:31 
 Sea13.0113.0912.60+0.50+4.00%205.21K09:33:57 
 Kulicke&Soffa20.7020.7420.68-0.16-0.77%2.79K09:33:15 
 Wave Life Sciences Ltd40.0740.0740.07-0.18-0.45%0.43K09:30:00 
 Singapore Telecommunications PK22.37022.39022.030+0.000+0.00%016/11 
 DBS Group Holdings ADR68.4468.7668.00+0.00+0.00%016/11 
 United Overseas Bank ADR35.8136.0635.21+0.00+0.00%016/11 
 Volitionrx Ltd2.2802.3402.2000.0000.00%018/11 
 China Yuchai14.8915.0214.21+0.00+0.00%016/11 
 Overseas Chinese Banking ADR16.4216.4816.00+0.00+0.00%016/11 
 Grindrod Shipping6.846.846.840.121.79%0.70K09:30:01 
 Jadestone Energy0.4850.4850.483+0.000+0.00%016/11 
 City Developments6.066.165.93+0.00+0.00%016/11 
 Keppel Corporation9.099.098.89+0.00+0.00%016/11 
 Singapore Exchange ADR79.4279.7679.11+0.00+0.00%016/11 
 IGG Inc1.251.251.25+0.00+0.00%016/11 
 CapitaLand4.5244.6104.5240.0000.00%016/11 
 Genting Singapore ADR33.8834.3033.88+0.00+0.00%016/11 
 Wilmar International23.3723.6623.33+0.00+0.00%016/11 
 Kenon Holdings15.9215.9215.540.000.00%016/11 

South Africa

 NameLastHighLowChg.Chg. %Vol.Time
 Harmony Gold Mining1.7451.7451.725+0.055+3.25%155.42K09:34:26 
 Sibanye Gold ADR2.742.762.73+0.07+2.62%84.18K09:33:01 
 Gold Fields ADR2.9802.9892.980+0.020+0.68%38.53K09:31:24 
 AngloGold Ashanti ADR9.869.879.82+0.07+0.77%102.45K09:34:00 
 Net 1 UEPS4.754.754.75-0.07-1.45%9.06K09:30:01 
 Sasol ADR31.5331.5831.53-0.13-0.41%8.67K09:30:29 
 Naspers ADR39.9540.2139.30+0.00+0.00%016/11 
 Impala Platinum Holdings Ltd PK2.1882.2002.120+0.000+0.00%016/11 
 Woolworths Holdings Ltd PK3.793.793.68+0.00+0.00%016/11 
 Vodacom Group Ltd PK8.878.958.61+0.00+0.00%016/11 
 Aspen Pharmacare ADR10.87011.00010.6400.0000.00%016/11 
 Mix Telemats18.13018.36017.650+0.000+0.00%016/11 
 Standard Bank Group Ltd PK12.3212.4712.10+0.00+0.00%016/11 
 Life Healthcare Group Holdings7.107.106.90+0.00+0.00%016/11 
 DRDGOLD ADR2.2002.2802.1700.0000.00%016/11 
 Sanlam Ltd PK11.07011.17010.8500.0000.00%016/11 
 Imperial Holdings Ltd PK10.9911.0010.580.000.00%016/11 
 MTN Group Ltd PK6.006.045.85+0.00+0.00%016/11 
 Shoprite Holdings Ltd PK13.4513.5013.030.000.00%016/11 
 Nedbank Group Ltd19.04319.17018.390+0.000+0.00%016/11 

South Korea

 NameLastHighLowChg.Chg. %Vol.Time
 KT14.8414.8514.66+0.06+0.37%25.46K09:33:54 
 SK Telecom ADR27.1127.1127.11-0.16-0.59%7.18K09:31:23 
 Korea Electric Power12.1912.2312.19-0.30-2.40%17.62K09:33:01 
 LG Display7.797.847.79-0.21-2.62%26.01K09:34:14 
 POSCO57.6157.9456.73+0.00+0.00%016/11 
 KB Financial41.9441.9841.93-0.40-0.94%2.68K09:33:53 
 Shinhan37.7437.9937.74-0.66-1.72%4.01K09:33:32 
 Hanwha Q Cells Co9.6809.7009.680-0.020-0.21%6.62K09:30:10 
 Gravity Co35.94035.94035.9400.0000.00%0.34K09:30:01 
 Woori Bank42.30042.30042.300-0.710-1.65%1.80K09:33:32 
 Samsung Electronics Co2,210.002,210.002,210.000.000.00%019/01 
 Hyundai Motor89.0089.0089.000.000.00%014/11 
 Hyundai Motor ADR00000.00%029/11 
 Hyundai Motor Pref ADR00000.00%029/11 
 KTG ADR00000.00%029/11 
 S-Oil ADR60.0063.0052.500.000.00%028/09 
 Samsung Electronics Co Ltd DRC Pref00000.00%029/11 
 Webzen ADR4.224.224.22+0.00+0.00%014/11 

Spain

 NameLastHighLowChg.Chg. %Vol.Time
 Santander ADR4.8304.8504.830-0.010-0.21%72.37K09:33:57 
 Caixabank ADR1.371.381.340.000.00%016/11 
 Banco Bilbao ADR5.615.635.61+0.03+0.54%69.15K09:33:59 
 Telefonica ADR8.6308.6408.630+0.040+0.47%22.01K09:32:55 
 Grifols ADR21.4721.4821.24+0.20+0.94%119.00K09:33:51 
 Repsol SA17.9618.0217.840.000.00%016/11 
 Industria de Diseno Textil14.6214.6614.50+0.00+0.00%016/11 
 ACS Actividades Construccion ADR7.627.677.550.000.00%016/11 
 Amadeus IT Holding SA PK76.3876.8575.73+0.00+0.00%016/11 
 Red Electrica ADR10.98011.02010.901+0.000+0.00%016/11 
 Indra Sistemas SA4.804.844.800.000.00%016/11 
 Iberdrola SA30.5630.6830.32+0.00+0.00%016/11 
 Naturgy Energy ADR5.175.205.15+0.00+0.00%016/11 
 Enagas SA13.82013.84013.820+0.030+0.22%0.78K09:33:00 
 Ferrovial20.2120.2819.96+0.00+0.00%016/11 
 Red Electrica21.500021.500021.5000+0.0000+0.00%016/11 
 Bankinter ADR8.758.758.75+0.00+0.00%001/11 
 FCC14.800014.800014.80000.00000.00%028/09 
 Mapfre ADR5.425.425.420.000.00%019/10 
 Bankia3.29733.35003.29730.00000.00%015/11 

Sweden

 NameLastHighLowChg.Chg. %Vol.Time
 LM Ericsson B ADR8.558.568.55-0.01-0.06%93.08K09:33:58 
 Veoneer33.160033.230033.1000+0.0100+0.03%6.57K09:33:35 
 Autoliv84.9885.1184.94+0.18+0.21%38.97K09:34:16 
 Nordea Bank ADR9.059.109.000.000.00%016/11 
 Atlas Copco AB23.3223.4122.990.000.00%016/11 
 Svenska Handelsbanken PK5.375.385.32+0.00+0.00%016/11 
 Assa Abloy AB9.799.839.73+0.00+0.00%016/11 
 Hennes & Mauritz AB3.493.513.45+0.00+0.00%016/11 
 Telia ADR9.129.159.05+0.00+0.00%016/11 
 Neonode1.6501.6501.620+0.070+4.43%2.14K09:31:44 
 Sandvik AB ADR15.0315.1014.93+0.00+0.00%016/11 
 Volvo ADR14.2114.2714.150.000.00%016/11 
 Skandinaviska Enskilda Banken ADR10.4510.5010.33+0.00+0.00%016/11 
 AB SKF15.5615.6315.450.000.00%016/11 
 Alfa-Laval ADR22.3522.4522.12+0.00+0.00%016/11 
 Swedbank AB22.9122.9722.84+0.00+0.00%016/11 
 SSAB ADR1.831.831.830.000.00%016/11 
 Oasmia Pharmaceutical AB4.5504.7204.530-0.330-6.76%4.53K09:32:17 
 Atlas Copco ADR21.7821.7821.56+0.00+0.00%016/11 
 AB Electrolux42.1342.1841.86+0.00+0.00%016/11 

Switzerland

 NameLastHighLowChg.Chg. %Vol.Time
 Weatherford0.760.800.76-0.02-2.13%481.43K09:34:41 
 Transocean9.669.729.56-0.07-0.67%313.35K09:34:37 
 STMicroelectronics ADR14.0514.1614.05+0.02+0.14%409.19K09:34:28 
 TE Connectivity77.1277.5277.12-0.53-0.68%133.74K09:34:31 
 ABB ADR20.1320.1820.12-0.01-0.05%98.52K09:34:30 
 Auris Medical0.5520.5700.480+0.009+1.66%112.11K09:34:31 
 Credit Suisse ADR12.2912.3412.28-0.09-0.73%76.85K09:34:42 
 Novartis ADR88.2488.3388.19+0.49+0.56%87.45K09:34:27 
 Chubb132.29132.68132.15-0.25-0.19%17.84K09:34:30 
 UBS Group13.6613.7013.66-0.04-0.29%27.19K09:34:40 
 Garrett Motion12.090012.230012.0000+0.0400+0.33%19.13K09:33:51 
 Roche Holding ADR31.4031.4630.92+0.00+0.00%016/11 
 Garmin Ltd65.2465.2465.24-0.24-0.37%6.67K09:30:00 
 Luxoft Holding33.0133.1633.01-0.13-0.39%2.11K09:34:27 
 Crispr Therapeutics36.7137.0736.71-0.45-1.21%14.40K09:33:27 
 Ferguson ADR6.336.416.310.000.00%016/11 
 Compagnie Financiere Richemont6.6806.7006.600+0.000+0.00%016/11 
 ABB19.99519.99519.985+0.000+0.00%016/11 
 Nestle ADR84.2784.5083.62+0.00+0.00%016/11 
 Logitech33.9934.0933.95-0.62-1.79%29.95K09:34:18 

Taiwan

 NameLastHighLowChg.Chg. %Vol.Time
 Taiwan Semiconductor36.3636.6536.33-0.51-1.38%490.09K09:34:40 
 Himax4.3304.4404.320-0.140-3.13%99.45K09:34:35 
 ASE Industrial ADR3.783.803.78-0.01-0.26%689.86K09:33:55 
 United Microelectronics1.7501.7501.740-0.010-0.57%22.02K09:34:17 
 AU Optronics4.1204.1204.120-0.020-0.48%19.60K09:34:40 
 Silicon Motion35.5635.5635.56+0.52+1.48%10.94K09:30:01 
 Chunghwa Telecom34.4834.5634.350.000.00%016/11 
 SemiLEDS3.92003.92003.9200+0.0900+2.35%0.21K09:30:01 
 ChipMOS Tech16.9816.9816.98-0.03-0.15%0.23K09:30:01 
 Giga Media Ltd2.7502.7502.7500.0000.00%0.45K09:30:01 
 Asia Pacific Wire & Cable2.2032.2032.150-0.048-2.11%2.24K09:30:07 
 Cathay Financial ADR14141400.00%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
 Fabrinet52.0552.0551.81-0.13-0.25%6.46K09:32:28 
 Airports Thailand ADR18.318.318.30.00.00%016/11 
 KASIKORNBANK Public Co24.1924.2523.710.000.00%016/11 
 TTW Public Company18.0218.0218.000.000.00%016/11 
 Siam Commercial Bank ADR16.917.016.4+0.0+0.00%016/11 
 Bangkok Bank ADR33.000033.000033.0000+0.0000+0.00%016/11 
 Berli Jucker ADR17.117.117.1+0.0+0.00%015/10 
 Banpu ADR11111100.00%023/10 
 Univanich Palm Oil ADR0.20.20.20.00.00%006/11 
 BTS ADR27.227.227.2+0.0+0.00%015/10 
 Bumrungrad Hospital DRC6.156.156.150.000.00%024/01 
 CP All ADR13131200.00%012/07 
 Bank Ayudhya ADR25.1525.1525.15+0.00+0.00%007/09 
 BEC World ADR2.062.062.060.000.00%002/10 
 Bangkok Dusit Medical ADR30.230.230.2+0.0+0.00%012/11 
 Advanced Info Service DRC5.905.905.900.000.00%012/06 
 Intouch Hol6.306.306.180.000.00%029/10 
 PTT Exploration & Production8.3808.6008.380+0.000+0.00%008/11 
 Krung Thai Bank Public Co12.0112.0112.01+0.00+0.00%015/10 
 Charoen Pokphand Foods plc3.0103.1053.0100.0000.00%014/11 

Turkey

 NameLastHighLowChg.Chg. %Vol.Time
 Turkcell Iletisim Hizmetleri5.545.555.54+0.04+0.73%19.03K09:33:02 
 Turkiye Garanti Bankasi AS1.4801.5001.470+0.000+0.00%016/11 
 Akbank Turk Anonim Sirketi2.692.752.67+0.00+0.00%016/11 
 Koc Holdings AS14.0014.1013.88+0.00+0.00%016/11 
 Arcelik ADR15.1315.1314.52+0.00+0.00%016/11 
 Turkiye Vakiflar Bankasi ADR6.8506.8506.850+0.000+0.00%016/11 
 Tav Havalimanlari Holding AS18.26018.53018.260+0.000+0.00%016/11 
 Turkiye Halk Bankasi AS2.6502.6502.6500.0000.00%016/11 
 Ulker Biskuvi Sanayi ADR00000.00%029/11 
 Mondi Tire0.37850.37850.37850.00000.00%022/10 
 Turk Telekomunikasyon ADR1.41.41.40.00.00%014/11 
 Turk Hava Yollari AO ADR28.528.528.5+0.0+0.00%005/11 
 Tekfen ADR77700.00%023/05 
 Eregli Demir Celik ADR8.508.508.500.000.00%026/10 
 Dogan Sirketler ADR1.391.391.390.000.00%012/06 
 Ford Otomoti Sanayi ADR50.1650.1650.160.000.00%009/11 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%014/07 
 Koza Altin Islemeleri A S12.000012.000010.0500+0.0000+0.00%013/11 
 Anadolu Efes ADR0.7300.7300.730+0.000+0.00%007/11 
 Sisecam0.9172250.9172250.9172250.0000000.00%022/10 

United Arab Emirates

 NameLastHighLowChg.Chg. %Vol.Time
 Argentum 470.00330.00340.00250.00000.00%016/11 
 Amira Nature Fds0.570.610.570.000.00%2.97K09:31:22 

United Kingdom

 NameLastHighLowChg.Chg. %Vol.Time
 Ensco PLC6.326.356.29-0.08-1.25%189.25K09:34:22 
 Lloyds Banking ADR2.8312.8502.830+0.041+1.47%503.84K09:34:40 
 Barclays ADR8.498.548.48+0.04+0.47%290.68K09:34:36 
 British American Tobacco ADR34.9135.0034.87+0.37+1.07%640.25K09:34:32 
 AstraZeneca ADR40.4840.5340.45-0.20-0.48%381.16K09:34:31 
 Vodafone Group ADR19.9620.0119.95+0.36+1.84%338.80K09:34:35 
 BP ADR40.8340.8740.77-0.01-0.02%267.40K09:34:39 
 Noble Corporation4.344.374.28-0.10-2.25%144.24K09:34:43 
 Mylan34.8535.0034.82-0.07-0.20%31.65K09:34:28 
 Royal Bank Scotland5.655.675.65-0.01-0.18%178.05K09:34:34 
 IGT15.5415.6715.51-0.07-0.45%17.92K09:34:30 
 Avon Products2.1502.1502.100+0.020+0.94%234.11K09:34:39 
 Michael Kors45.7445.8845.72-0.15-0.33%29.99K09:34:38 
 GlaxoSmithKline ADR40.8440.8540.78+0.50+1.24%109.29K09:34:38 
 TechnipFMC23.7823.8323.65-0.35-1.45%145.76K09:34:40 
 Venator Materials5.595.605.60-0.01-0.09%24.62K09:33:56 
 Liberty Global C23.8723.9323.80+0.05+0.21%27.87K09:34:42 
 Carnival59.8859.9659.77-0.08-0.13%54.14K09:34:36 
 Relx ADR21.1621.1621.11+0.10+0.47%31.99K09:34:24 
 Fiat16.3916.4516.39-0.06-0.36%45.00K09:34:41 
Continue with Google
or
Sign up with Email