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
 Grupo Supervielle14.000015.170013.9600-0.8600-5.79%1.56M22/06 
 YPF Sociedad Anonima16.74017.50016.580-0.300-1.76%1.17M22/06 
 Grupo Financiero Galicia ADR40.470041.940039.6500-0.7000-1.70%954.96K22/06 
 Despegar.com22.7423.3722.54+0.17+0.75%802.62K22/06 
 Loma Negra ADR13.2413.2712.29+0.88+7.12%711.23K22/06 
 MercadoLibre290.86295.00285.03+3.49+1.21%481.08K22/06 
 BBVA Banco Frances ADR15.0415.6314.53-0.28-1.83%465.02K22/06 
 Macro Bank71.5173.7169.34-0.49-0.68%443.49K22/06 
 Telecom Argentina ADR21.3121.8021.01-0.07-0.33%403.77K22/06 
 Pampa Energia ADR43.6045.1343.38-1.10-2.46%337.43K22/06 
 Central Puerto12.8313.0212.53-0.17-1.31%275.44K22/06 
 Transportadora Gas ADR15.72015.88015.430+0.010+0.06%114.58K22/06 
 IRSA ADR19.1219.6519.00-0.26-1.34%87.31K22/06 
 Edenor ADR41.02042.50040.590-1.420-3.35%59.59K22/06 
 Cresud SACIF16.9617.0316.67+0.09+0.53%57.04K22/06 
 IRSA Propiedades ADR33.01033.14032.000+0.510+1.57%11.26K22/06 

Australia

 NameLastHighLowChg.Chg. %Vol.Time
 Tronox20.00020.10018.680+1.290+6.89%3.51M22/06 
 BHP Billiton Ltd ADR48.9349.1348.46+1.05+2.19%2.71M22/06 
 Westpac Banking ADR21.80021.90021.730+0.470+2.20%352.39K22/06 
 Telstra Corporation ADR10.0210.049.83-0.02-0.20%212.04K22/06 
 QBE Insurance Group ADR7.217.257.16+0.09+1.19%155.38K22/06 
 National Australia Bank ADR10.2310.2610.06+0.24+2.45%150.08K22/06 
 Mesoblast5.86006.11005.7510-0.2000-3.30%146.58K22/06 
 Cobalt Blue0.760.810.760.000.04%111.83K22/06 
 Liquefied Natural Gas0.41700.41800.4020-0.0030-0.71%105.38K22/06 
 Brambles ADR13.4013.5013.36+0.20+1.52%82.08K22/06 
 Fortescue Metals ADR6.8606.8806.790+0.180+2.69%76.92K22/06 
 Artemis Resources0.140.140.13-0.00-2.86%70.80K22/06 
 South32 ADR13.4513.6613.41-0.28-2.00%57.37K22/06 
 Alumina Limited PK8.3108.3608.290+0.080+0.97%56.54K22/06 
 OceanaGold2.73002.74882.7006+0.0200+0.74%53.39K22/06 
 MGC Pharma0.0500.0500.049-0.002-3.85%47.18K22/06 
 AU & NZ Banking Group21.4021.4521.06+0.80+3.88%40.26K22/06 
 Greenland Minerals&Energy0.0540.0610.054-0.007-12.06%35.50K22/06 
 Incitec Pivot ADR2.6202.6302.510+0.130+5.22%31.78K22/06 
 South Boulder Mines0.53000.53000.5150-0.0050-0.93%31.46K22/06 

Austria

 NameLastHighLowChg.Chg. %Vol.Time
 Erste Group Bank AG PK20.4820.5220.26+0.02+0.10%84.61K22/06 
 Voestalpine AG PK9.7710.009.77+0.15+1.59%27.59K22/06 
 Wienerberger Baustoffindustrie5.0205.0304.870+0.190+3.93%15.41K22/06 
 Raiffeisen Bank ADR7.737.747.73-0.26-3.25%8.56K22/06 
 OMV AG PK57.4557.8657.05+1.46+2.60%3.65K22/06 
 Erste Group Bank AG40.24040.24040.240-0.520-1.28%0.10K22/06 
 Flughafen Wien ADR8.98.98.90.00.00%020/06 
 Schoeller Bleckmann ADR12.9912.9912.99+1.32+11.31%021/05 
 Vienna Insurance ADR5.245.245.240.000.00%021/06 
 Palfinger ADR41.7941.7941.79-0.70-1.65%013/02 
 Oesterreichische Post ADR21.421.421.40.00.00%030/05 
 OMV ADR00000.00%029/11 
 Verbund ADR6.046.656.040.000.00%020/06 
 Mayr Melnhof Karton ADR33.0833.0833.08-1.60-4.61%020/06 
 Immofinanz ADR7.447.447.44-3.48-31.87%006/06 
 EVN ADR3.803.803.80+0.00+0.00%021/06 
 Andritz ADR9.959.959.95-1.53-13.33%030/05 
 Telekom Austria AG PK16.6216.6216.62+0.00+0.00%021/06 
 Wolford ADR3.543.543.54+0.00+0.00%008/06 

Belgium

 NameLastHighLowChg.Chg. %Vol.Time
 Anheuser Busch ADR99.1399.3698.39+1.84+1.89%1.99M22/06 
 Euronav9.7510.109.75-0.05-0.51%898.91K22/06 
 Galapagos100.19100.7598.57+1.91+1.94%49.16K22/06 
 Materialise NV12.6412.9312.55-0.20-1.56%25.57K22/06 
 Umicore ADR14.5014.5114.26+0.08+0.55%25.25K22/06 
 KBC Group SA38.5138.7538.42+0.46+1.21%19.84K22/06 
 Tigenix41.0441.5740.80-0.41-0.99%7.75K22/06 
 ageas SA/NV51.3551.4751.25+0.75+1.48%4.22K22/06 
 Bpost ADR17.03217.03216.992+0.092+0.54%1.51K22/06 
 Solvay ADR12.65012.65012.650-0.020-0.16%1.12K22/06 
 SA D'Ieteren ADR20.6920.6920.69+0.18+0.88%0.43K22/06 
 Evs Broadcast ADR7.007.006.05+0.07+1.01%0.40K22/06 
 Telenet ADR23.623.623.6+1.1+4.89%0.10K22/06 
 UCB SA38.4538.6538.450.000.00%011/06 
 NV Bekaert ADR4.3474.3474.347-0.173-3.83%020/06 
 Barco ADR26.1126.1126.11+0.22+0.85%015/06 
 Ackermans Van Haaren ADR18.118.118.1+5.8+47.15%030/05 
 Thrombogenics6.97506.97506.9750+0.0000+0.00%011/06 
 Proximus ADR4.704.704.70+0.00+0.00%021/06 
 Galapagos102.02102.02102.02+0.00+0.00%031/05 

Brazil

 NameLastHighLowChg.Chg. %Vol.Time
 VALE12.81012.90012.660+0.230+1.83%26.23M22/06 
 Petroleo Brasileiro Petrobras ADR9.439.689.33+0.02+0.21%23.91M22/06 
 Ambev SA4.81004.93004.7900-0.0100-0.21%21.08M22/06 
 Banco Bradesco6.906.976.78+0.09+1.32%14.25M22/06 
 Itau Unibanco10.4210.5310.32+0.02+0.19%10.61M22/06 
 Gerdau ADR3.763.803.64+0.07+1.90%10.55M22/06 
 Petroleo Brasileiro ADR Reptg 2 Pref7.9808.2807.955-0.070-0.87%8.92M22/06 
 CEMIG PN ADR1.7101.7501.700-0.020-1.16%4.14M22/06 
 BRF5.215.335.15+0.09+1.76%2.04M22/06 
 National Steel2.0702.0862.010+0.060+2.99%1.88M22/06 
 Banco Santander Brasil ADR7.927.977.64+0.14+1.80%1.70M22/06 
 Cielo SA4.134.254.05-0.07-1.67%1.41M22/06 
 Sabesp ADR6.036.205.98-0.14-2.27%1.31M22/06 
 Telefonica Brasil ADR12.0112.1111.90+0.06+0.50%1.09M22/06 
 Fibria Celulose ADR18.8418.9818.75+0.06+0.32%1.07M22/06 
 Cosan Ltd7.978.107.80+0.24+3.10%943.59K22/06 
 Companhia de Distribuicao20.62020.76020.180+0.020+0.10%690.25K22/06 
 Gol Linhas Aereas ADR5.826.065.75-0.25-4.12%665.19K22/06 
 JBS SA4.864.994.85-0.03-0.61%615.96K22/06 
 Azul17.8017.9617.59-0.01-0.06%595.89K22/06 

Canada

 NameLastHighLowChg.Chg. %Vol.Time
 On4 Communications0.00310.00320.00290.00000.00%19.21M22/06 
 BlackBerry10.6812.1010.49-1.02-8.72%17.93M22/06 
 Stars Group37.3038.7036.80-1.60-4.11%9.14M22/06 
 Encana12.7712.8212.60+0.58+4.76%8.33M22/06 
 Yamana Gold3.0203.0302.970+0.050+1.68%8.10M22/06 
 Canopy Growth32.77036.55032.700-3.190-8.87%7.59M22/06 
 Barrick Gold13.0413.0912.87+0.19+1.48%6.65M22/06 
 Valeant Pharmaceuticals24.2724.4723.82-0.45-1.82%6.17M22/06 
 Suncor Energy40.1640.6139.81+0.94+2.40%5.97M22/06 
 Canadian Natural Resources33.2633.4332.39+1.72+5.45%5.16M22/06 
 Kinross Gold3.7203.7803.710+0.030+0.81%5.05M22/06 
 Cenovus Energy Inc9.919.959.49+0.71+7.72%4.19M22/06 
 Solar Energy Initiat0.000300.000300.00020+0.00010+50.00%4.15M22/06 
 Arbutus Biopharma6.8006.9006.300+0.425+6.67%4.08M22/06 
 Easton Pharmaceutica0.01670.01780.0167-0.0001-0.30%3.99M22/06 
 Goldcorp13.7213.7413.48+0.27+2.01%3.71M22/06 
 Mistral Ventures Inc0.000600.000800.00030+0.00030+100.00%3.68M22/06 
 Enbridge31.7331.8231.46+0.47+1.50%3.60M22/06 
 Aurora Cannabis7.53008.04007.4900-0.3400-4.32%3.50M22/06 
 Baytex Energy Corp3.2703.3303.190+0.100+3.15%3.21M22/06 

Chile

 NameLastHighLowChg.Chg. %Vol.Time
 Enel Americas ADR9.309.559.21-0.08-0.85%766.51K22/06 
 Sociedad Quimica y Minera49.1849.6347.90+1.40+2.93%659.23K22/06 
 Enersis Chile5.10005.14005.0700+0.0200+0.39%440.60K22/06 
 LATAM Airlines ADR10.9511.0710.89-0.04-0.36%376.69K22/06 
 Santander Chile ADR31.7632.1931.74-0.24-0.75%327.27K22/06 
 GeoPark Ltd20.08020.50019.810+0.550+2.82%280.01K22/06 
 Compania Cervecerias Unidas25.1725.4525.03-0.08-0.32%140.56K22/06 
 Itau CorpBanca ADR15.2015.3215.18+0.06+0.40%31.53K22/06 
 Banco De Chile94.5795.4494.51+0.32+0.34%28.11K22/06 
 Andina B24.8225.3324.31+0.20+0.81%24.05K22/06 
 Vina Concha Y Toro41.5041.6841.00+0.10+0.24%20.03K22/06 
 Enel Generacion Chile ADR21.1821.3721.13-0.05-0.24%17.07K22/06 
 Embotelladora Andina21.9421.9421.30+0.64+3.00%1.74K22/06 
 Cerro Grande Mining Corp0.0010.0010.0010.0000.00%018/12 

China

 NameLastHighLowChg.Chg. %Vol.Time
 Renren2.3603.1901.660+1.438+155.83%62.87M22/06 
 iQIYI36.2939.8035.11-2.54-6.54%52.78M22/06 
 Alibaba202.01203.80200.25-0.20-0.10%9.62M22/06 
 Jd.Com Inc Adr40.8241.1940.370.000.00%9.41M22/06 
 Bilibili16.6516.8815.38+0.21+1.28%8.72M22/06 
 SOGOU11.7312.6711.64-0.80-6.38%8.09M22/06 
 Yum China Holdings40.4640.7140.08+0.28+0.70%5.61M22/06 
 ICBC0.74500.74500.7450-0.0150-1.97%4.97M22/06 
 Vipshop11.23011.42011.200-0.140-1.23%4.95M22/06 
 TAL Education39.24039.80038.450-0.130-0.33%3.70M22/06 
 Huazhu45.8747.4345.13-1.29-2.74%3.37M22/06 
 Tencent ADR50.45051.00050.310+0.520+1.04%3.08M22/06 
 ZTO Express Cayman19.3619.8619.33-0.26-1.33%3.04M22/06 
 Baidu259.00261.74258.01-1.50-0.58%3.03M22/06 
 Ctrip.Com48.7849.4148.15-0.22-0.45%2.78M22/06 
 China Construction Materials6.10010.2004.900+1.300+27.08%2.60M22/06 
 Jumei International Holding2.852.902.70+0.16+5.95%2.54M22/06 
 Wyndham Hotels63.38063.95062.090+1.290+2.08%2.47M22/06 
 Momo Inc50.7851.2049.84-0.10-0.20%2.18M22/06 
 Weibo Corp98.1799.7695.54-0.48-0.49%1.90M22/06 

Colombia

 NameLastHighLowChg.Chg. %Vol.Time
 Ecopetrol ADR19.8020.2319.73+0.45+2.33%1.26M22/06 
 BanColombia47.0447.5746.82+0.30+0.64%316.18K22/06 
 Grupo Aval8.168.238.13+0.06+0.74%202.86K22/06 
 Tecnoglass8.7208.7808.680-0.033-0.37%6.96K22/06 
 Goff Corp0.000710.000710.00071+0.00011+17.50%1.00K22/06 
 Interconnection Electric129.01129.01129.01-0.99-0.76%0.03K22/06 
 Bakken Energy Corp0.0010.0010.0010.0000.00%021/06 
 Cementos Argos ADR11.0011.0011.00+0.00+0.00%020/06 
 Nutresa ADR7.968.107.150.000.00%019/01 
 Inversiones Suramericana ADR25.0025.0025.000.000.00%029/05 

Cyprus

 NameLastHighLowChg.Chg. %Vol.Time
 QIWI15.6015.8415.30+0.07+0.45%134.66K22/06 
 Prosafe2.42002.42002.4200-0.1900-7.28%0.14K22/06 
 Prosafe ADR2.2372.2382.2380.0000.00%019/06 

Denmark

 NameLastHighLowChg.Chg. %Vol.Time
 Novo Nordisk ADR46.8447.0046.41+0.44+0.95%2.06M22/06 
 LiqTech International Inc0.75080.77490.7100+0.0108+1.46%136.69K22/06 
 Ascendis Pharma AS66.7867.7466.46-0.03-0.04%128.20K22/06 
 AP Moeller-Maersk AS6.987.066.90-0.11-1.55%122.40K22/06 
 Carlsberg AS23.5723.5823.34+0.36+1.55%93.44K22/06 
 Forward Pharma A S2.792.832.60+-0.01+-0.36%92.91K22/06 
 Vestas Wind Systems AS21.3621.4021.22+0.20+0.92%52.89K22/06 
 Canamed4pets0.000300.000300.000300.000000.00%50.00K22/06 
 Danske Bank A/S ADR16.2316.2816.09+0.12+0.74%43.85K22/06 
 Iss ADR17.5417.5417.54+0.21+1.21%32.83K22/06 
 Genmab AS15.6415.7815.45+0.14+0.90%15.49K22/06 
 DSV41.0941.1240.78-0.35-0.84%12.89K22/06 
 CHR Hansen Holding AS49.4949.8548.55+0.94+1.94%9.25K22/06 
 Coloplast A9.9710.139.89+0.19+1.94%7.71K22/06 
 Novozymes AS50.8150.9850.36+0.68+1.35%6.58K22/06 
 FLSmidth & Co AS6.0626.0636.063-0.688-10.19%3.17K22/06 
 Zealand Pharma ADR14.0114.8314.01-0.51-3.51%2.23K22/06 
 Topdanmark AS4.3264.5004.326+0.031+0.73%0.87K22/06 
 DanDrit Biotech4.7504.7504.750+0.000+0.00%0.65K22/06 
 H Lundbeck AS73.59073.59073.590+0.210+0.29%0.45K22/06 

Finland

 NameLastHighLowChg.Chg. %Vol.Time
 Nokia ADR5.9505.9805.870+0.040+0.68%14.08M22/06 
 Sampo OYJ24.1624.3424.05+0.23+0.94%44.34K22/06 
 Stora Enso Oyj PK19.9019.9619.68+0.30+1.53%23.21K22/06 
 UPM-Kymmene Corp35.8835.9135.39+0.66+1.87%21.50K22/06 
 Kone Oyj ADR26.1126.1125.93+0.28+1.08%12.62K22/06 
 KONE Oyj51.683052.250051.6300-0.2170-0.42%2.85K22/06 
 Fortum ADR4.5604.5604.360-0.070-1.51%2.46K22/06 
 Neste38.5738.5738.57+0.87+2.31%0.31K22/06 
 Amer Sports ADR16.39016.39016.390+0.480+3.02%0.21K22/06 
 Outotec ADR4.914.914.91+0.17+3.59%029/03 
 Outokumpu ADR3.323.323.32-0.04-1.19%001/06 
 Tieto ADR00000.00%029/11 
 Wartsila ADR4.024.023.950.000.00%019/06 
 Orion ADR15.4615.4615.24+0.00+0.00%012/06 
 Konecranes ADR8.1508.1508.150-0.224-2.67%014/05 
 Kesko ADR28.18028.18028.1800.0000.00%001/05 
 Poyry Oyj6.66.66.60.00.00%025/05 
 Nokian Tyres ADR20.5820.5820.380.000.00%018/06 
 Metso Corporation8.268.268.260.000.00%020/06 
 Uponor16.9516.9516.950.000.00%012/04 

France

 NameLastHighLowChg.Chg. %Vol.Time
 Sanofi ADR40.0040.2039.81+0.97+2.49%6.73M22/06 
 Total ADR60.83061.36960.500+2.190+3.73%2.86M22/06 
 Criteo Sa33.8634.0032.35+0.95+2.89%1.19M22/06 
 Carrefour SA PK3.443.473.40+0.01+0.29%740.01K22/06 
 Danone PK14.9915.0814.97+0.23+1.56%566.54K22/06 
 Talend58.8659.7657.50-1.72-2.84%417.62K22/06 
 Orange ADR16.8916.9316.79+0.32+1.93%204.71K22/06 
 DBV Technologies20.2520.4319.76+0.60+3.05%165.38K22/06 
 Electricite de France SA2.7202.7302.700+0.030+1.12%164.31K22/06 
 Cellectis29.6830.8629.54-0.97-3.16%150.73K22/06 
 Accor SA9.9910.099.95+0.05+0.50%134.42K22/06 
 BNP Paribas ADR31.37031.45031.120+0.500+1.62%132.17K22/06 
 Sequans Communications2.0202.1102.020-0.080-3.81%124.99K22/06 
 Engie ADR15.4015.4715.22+0.17+1.12%124.94K22/06 
 Axa ADR24.9125.0424.75+0.16+0.65%122.03K22/06 
 Schneider Electric SA16.73016.74016.590+0.250+1.52%109.39K22/06 
 Societe Generale ADR8.42508.50008.4100+0.0200+0.24%95.34K22/06 
 EDAP3.1503.2653.090-0.130-3.96%84.12K22/06 
 CGG ADR2.59002.59002.4000+0.2200+9.28%73.39K22/06 
 Sodexo PK20.24020.35020.150+0.240+1.20%71.46K22/06 

Germany

 NameLastHighLowChg.Chg. %Vol.Time
 Deutsche Bank AG11.0111.0810.99+0.12+1.10%3.47M22/06 
 SAP ADR117.83118.27116.17-0.11-0.09%1.46M22/06 
 Daimler ADR16.8116.9516.51+0.13+0.78%1.02M22/06 
 Trivago4.714.894.67-0.14-2.89%810.14K22/06 
 Affimed NV1.7501.8001.650+0.025+1.45%648.37K22/06 
 Bayer AG PK29.0229.1428.70+0.84+2.98%603.93K22/06 
 BASF ADR24.3424.4524.15+0.15+0.62%231.18K22/06 
 Allianz ADR20.3920.4820.20+0.32+1.59%224.77K22/06 
 Symrise Ag PK21.9521.9921.78+0.56+2.59%190.74K22/06 
 Volkswagen DRC34.5834.7934.19+0.11+0.32%148.24K22/06 
 Deutsche Post AG34.1334.1633.68+0.07+0.21%132.34K22/06 
 Fresenius Medical Care ADR51.1251.2950.66+0.94+1.87%127.81K22/06 
 Deutsche Boerse ADR13.3013.4113.19-0.03-0.23%121.28K22/06 
 ProSiebenSat1 Media AG6.856.886.80+0.06+0.88%117.68K22/06 
 Deutsche Telekom ADR15.7715.7715.60+0.31+2.01%116.36K22/06 
 EON SE10.6010.6210.41+0.09+0.86%115.37K22/06 
 BMW ADR31.1431.2730.69-0.20-0.62%114.02K22/06 
 Daimler67.250067.400066.2700+0.1600+0.24%110.03K22/06 
 Muenchener Rueckver Ges20.8921.0320.74+0.43+2.13%105.76K22/06 
 Infineon ADR27.0227.3526.88-0.53-1.91%98.39K22/06 

Greece

 NameLastHighLowChg.Chg. %Vol.Time
 DryShips6.296.905.41+0.51+8.82%8.70M22/06 
 Diana Containerships1.80002.16001.6801+0.0700+4.05%3.37M22/06 
 Top Ships1.08001.15001.05000.00000.00%2.53M22/06 
 Aegean Marine Petroleum0.760.840.74-0.04-5.39%1.42M22/06 
 Diana Shipping5.1005.1604.800+0.290+6.03%825.99K22/06 
 Pyxis Tankers Inc1.15001.25001.1400+0.0300+2.68%703.62K22/06 
 Globus Maritime0.55500.61000.5400+0.0155+2.87%681.91K22/06 
 FreeSeas0.00900.01000.00720.00000.00%493.32K22/06 
 Capital Product Partners3.0603.1053.050-0.010-0.33%404.17K22/06 
 Tsakos Energy Navigation3.8503.9303.730+0.140+3.77%307.47K22/06 
 Danaos1.6501.8251.6500.0000.00%235.39K22/06 
 Star Bulk Carriers14.090014.230013.8600+0.2000+1.44%220.17K22/06 
 Alpha Bank0.5490.5500.526+0.019+3.64%153.26K22/06 
 Euroseas1.6001.7201.450+-0.030+-1.84%142.43K22/06 
 Seanergy Maritime0.8500.8800.8330.0010.08%103.84K22/06 
 Tsakos Energy Pref E25.13925.14725.030+0.019+0.08%67.97K22/06 
 Eurobank Ergasias0.5300.5580.520-0.004-0.70%55.52K22/06 
 StealthGas3.9303.9803.830+0.120+3.15%17.51K22/06 
 Paragon0.02490.02490.0220+0.0029+12.95%15.28K22/06 
 Tsakos Energy Navigation Pc Pref25.3225.3725.30+0.17+0.67%11.75K22/06 

Hong Kong

 NameLastHighLowChg.Chg. %Vol.Time
 Melco Resorts & Entertainment29.9130.0829.55+0.26+0.88%2.19M22/06 
 Seaspan9.109.148.82+0.30+3.41%1.18M22/06 
 China Mobile ADR44.1544.2643.96+0.45+1.03%717.74K22/06 
 China Natural Resources2.30002.97002.0800+0.1527+7.11%584.56K22/06 
 CK Hutchison ADR10.7811.1910.75+0.03+0.28%322.62K22/06 
 China Unicom Hong Kong ADR12.5912.6412.55+0.16+1.29%208.22K22/06 
 Spi Energy0.360.380.35-0.02-4.56%202.29K22/06 
 Artificial Life Inc0.0160.0160.010+0.005+45.00%168.60K22/06 
 China Cord Blood10.01010.0309.830+0.210+2.14%142.97K22/06 
 AIA ADR34.9435.1734.60+0.79+2.31%140.68K22/06 
 First Pacific Company2.4902.5402.470-0.010-0.40%132.17K22/06 
 Geely Automobile2.77002.79002.7600-0.0100-0.36%119.49K22/06 
 AIA Group8.658.948.65+0.09+0.99%108.05K22/06 
 Hang Lung Properties10.6810.7110.52-0.08-0.74%75.40K22/06 
 Euro Tech4.5505.3004.550-0.250-5.21%69.85K22/06 
 Hutchison China MediTech31.1131.2230.30+0.70+2.30%55.41K22/06 
 Medical Care Tech0.000200.000200.00019+0.00010+100.00%50.00K22/06 
 Seaspan Pref H24.94025.01024.910-0.070-0.28%39.46K22/06 
 Value Partners0.8500.8550.800+0.011+1.37%37.66K22/06 
 CLP Holdings10.4110.4110.22+0.06+0.58%34.87K22/06 

Hungary

 NameLastHighLowChg.Chg. %Vol.Time
 Magyar Telekom Plc7.257.317.230.000.00%2.58K22/06 
 MOL ADR4.44.44.40.00.00%021/06 

India

 NameLastHighLowChg.Chg. %Vol.Time
 Infosys ADR18.7218.7518.30+0.49+2.69%8.16M22/06 
 ICICI Bank ADR8.838.958.83+0.06+0.68%5.43M22/06 
 Yatra Online5.836.195.52-0.52-8.19%3.78M22/06 
 Tata Motors ADR22.2522.6622.19+0.06+0.27%2.12M22/06 
 Wipro ADR4.804.834.69+0.05+1.05%1.11M22/06 
 Vedanta Ltd13.4113.5613.35+0.15+1.13%500.61K22/06 
 Eros13.85014.25013.600-0.200-1.42%464.84K22/06 
 HDFC Bank ADR106.78107.09105.80+1.59+1.51%401.78K22/06 
 Dr Reddys Labs34.0734.6933.70-0.18-0.53%297.37K22/06 
 MakeMyTrip36.8837.4535.95-0.47-1.27%234.98K22/06 
 WNS Holdings52.73053.13052.220+0.260+0.50%177.05K22/06 
 Sify2.0002.0301.990+-0.010+-0.50%47.10K22/06 
 Azure Power Global14.5314.9014.50-0.12-0.82%13.93K22/06 
 Mahanagar Telephone Nigam PK0.3800.3800.3800.0000.00%0.24K22/06 
 UltraTech Cement ADR00000.00%029/11 
 Coal India ADR00000.00%029/11 
 Bharat Petroleum ADR00000.00%029/11 
 Bharti Airtel ADR00000.00%029/11 
 Axis Bank ADR555125.00%018/07 
 Asian Paints ADR00000.00%029/11 

Indonesia

 NameLastHighLowChg.Chg. %Vol.Time
 PT Telekomunikasi Indonesia B25.55025.64025.460+0.090+0.35%313.06K22/06 
 PT Bank Mandiri Persero TBK9.459.619.25-0.07-0.74%120.71K22/06 
 Bank Rakyat10.5210.6610.07+0.17+1.64%19.15K22/06 
 Astra Int9.409.489.14-0.20-2.08%17.51K22/06 
 Semen Persero10.7511.1110.72-0.29-2.63%10.57K22/06 
 PT XL Axiata Tbk ADR3.553.833.55-0.12-3.30%3.62K22/06 
 Vale Indonesia0.30500.30500.3050+0.0330+12.13%2.62K22/06 
 Bank Central Asia ADR39.760039.760038.4100+1.6350+4.29%2.07K22/06 
 Tower Bersama ADR17.0817.1517.08-1.32-7.17%0.20K22/06 
 PT Kalba Farma IDR18.7818.7818.78-0.32-1.67%0.16K22/06 
 PT United Tractors46.4546.4546.45-0.30-0.64%0.15K22/06 
 Adaro Energy ADR6.786.786.78+0.30+4.63%0.10K22/06 
 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 
 Unilever Indonesia ADR63.7463.7463.740.000.00%018/06 
 PT Indofood Sukses Makmur TBK23.715023.715023.7150+0.0000+0.00%020/06 
 Telekomunikasi0.2110.2110.2110.0000.00%020/06 
 PT Media Nusantara Citra TBK8.228.228.220.000.00%018/06 

Ireland

 NameLastHighLowChg.Chg. %Vol.Time
 Endo Int9.489.509.22+0.18+1.94%30.34M22/06 
 Weatherford3.333.433.31+0.12+3.74%20.14M22/06 
 Horizon Pharma17.6717.7617.41+0.04+0.23%8.61M22/06 
 Medtronic86.8187.5886.61+0.51+0.59%5.57M22/06 
 Johnson Controls33.9934.5233.98-0.08-0.23%4.39M22/06 
 Jazz Pharma178.50182.65177.45-1.63-0.90%4.22M22/06 
 Accenture159.63160.50158.44-0.40-0.25%3.78M22/06 
 Amarin2.8803.0802.850-0.120-4.00%3.03M22/06 
 Eaton76.5977.2676.50+0.23+0.30%2.43M22/06 
 Aptiv96.2498.1895.40-1.04-1.07%2.07M22/06 
 Allergan173.42174.42172.20+0.93+0.54%2.00M22/06 
 Seagate Technology58.2259.1658.15-0.22-0.38%1.96M22/06 
 Prothena15.6715.6814.83+0.63+4.19%1.88M22/06 
 Ingersoll-Rand90.7691.2090.26+0.89+0.99%1.50M22/06 
 Alkermes Plc44.1344.9043.53+0.48+1.10%1.21M22/06 
 Perrigo75.6676.2275.40+0.31+0.41%1.09M22/06 
 Avadel Pharma6.276.696.08-0.44-6.56%918.75K22/06 
 Adient50.0750.3149.35+0.50+1.01%852.96K22/06 
 Allegion PLC77.6978.4877.45-0.19-0.24%786.87K22/06 
 Shire ADR161.85162.27161.25-0.55-0.34%719.18K22/06 

Israel

 NameLastHighLowChg.Chg. %Vol.Time
 Ability4.996.683.96+0.44+9.67%8.29M22/06 
 Teva ADR23.9924.2023.91-0.02-0.08%4.36M22/06 
 Wix.Com Ltd101.95107.55101.35-3.70-3.50%1.85M22/06 
 Caesarstone16.50016.85015.775-0.200-1.20%1.02M22/06 
 Check Point Software97.4899.1196.68-0.85-0.86%1.01M22/06 
 Tower22.83022.97022.330+0.680+3.07%764.74K22/06 
 SolarEdge Technologies Inc50.0550.5748.10-0.20-0.40%673.86K22/06 
 Galmed Pharma14.09014.98014.000-0.300-2.08%559.78K22/06 
 Compugen3.653.843.60-0.15-3.95%381.72K22/06 
 DarioHealth1.4001.5501.400-0.060-4.11%374.27K22/06 
 Rewalk Robotics1.051.051.000.000.00%365.49K22/06 
 Cyberark Software63.4564.1062.53-0.21-0.33%343.30K22/06 
 OWC Pharma0.23410.23620.2325-0.0007-0.30%299.66K22/06 
 Nano Dimension2.422.462.350.000.00%281.29K22/06 
 Ceragon3.7203.7503.680+0.020+0.54%255.71K22/06 
 InspireMD0.88850.96000.8420-0.0715-7.45%251.78K22/06 
 Check Cap Ltd4.2304.2854.060+0.120+2.92%249.94K22/06 
 Orbotech Ltd62.5763.1461.95-0.54-0.86%243.04K22/06 
 Mazor57.7658.4757.09+0.33+0.57%229.92K22/06 
 Mellanox86.5087.4586.50-0.35-0.40%229.39K22/06 

Italy

 NameLastHighLowChg.Chg. %Vol.Time
 Ferrari NV139.48141.77138.34-1.42-1.01%731.22K22/06 
 ENI ADR36.4036.5536.09+1.28+3.64%172.22K22/06 
 ENEL Societa per Azioni5.4705.5105.430+0.020+0.37%155.35K22/06 
 Intesa Sanpaolo SpA PK18.09018.16017.840+0.240+1.34%138.81K22/06 
 Telecom Italia ADR7.8007.9307.610+0.120+1.56%109.62K22/06 
 Telecom Italia A6.7406.7906.700+0.090+1.35%77.66K22/06 
 Great Wall Bldrs0.00180.00180.0013+0.0001+5.88%53.40K22/06 
 Mediobanca ADR9.829.829.65+0.30+3.21%42.40K22/06 
 Terna Rete Elettrica Nazionale15.6415.6715.44+0.23+1.52%25.19K22/06 
 Prysmian SPA13.3813.4213.22+0.10+0.77%19.79K22/06 
 Atlantia SPA14.5014.5614.34+0.34+2.40%17.04K22/06 
 Prada Spa PK9.539.629.30+0.23+2.47%12.55K22/06 
 Saipem ADR8.94009.08008.7700+0.5100+6.05%9.97K22/06 
 Luxottica ADR64.4864.4863.65+0.88+1.38%8.90K22/06 
 Natuzzi1.6401.6501.600-0.020-1.20%7.21K22/06 
 Snam SpA8.078.198.07-0.00-0.03%5.31K22/06 
 Salvatore Ferragamo ADR12.0112.0112.01-1.27-9.56%4.00K22/06 
 Yoox Net-A-Porter ADR50.550.544.5+6.0+13.51%1.81K22/06 
 Leonardo ADR5.005.054.95+0.06+1.21%1.36K22/06 
 Davide Campari-Milano SpA8.0508.1008.050+0.200+2.55%1.03K22/06 

Japan

 NameLastHighLowChg.Chg. %Vol.Time
 Mitsubishi UFJ Financial ADR5.6805.7005.630+0.110+1.97%1.48M22/06 
 Sony ADR50.3750.6849.80+1.15+2.34%1.18M22/06 
 Sumitomo Mitsui Financial ADR7.847.867.80+0.07+0.90%1.01M22/06 
 Honda Motor ADR30.5430.7730.52-0.11-0.36%392.99K22/06 
 Line ADR42.290043.020042.0310+2.4100+6.04%339.31K22/06 
 Nomura ADR4.8704.8904.860+0.030+0.62%320.88K22/06 
 Takeda Pharma ADR20.1920.3020.14-0.06-0.27%317.09K22/06 
 Mizuho Financial ADR3.4003.4203.380+0.030+0.89%299.36K22/06 
 Canon ADR33.5233.6333.46+0.49+1.50%270.75K22/06 
 Toyota Motor ADR131.00131.93130.72-1.66-1.25%209.56K22/06 
 Fanuc Corporation20.2320.7119.67-0.07-0.37%185.58K22/06 
 Nintendo ADR41.4441.9941.39+0.18+0.43%168.69K22/06 
 Kubota ADR82.37082.80082.200+1.680+2.08%138.41K22/06 
 SoftBank Group38.3138.9937.88-0.49-1.26%127.69K22/06 
 Toray Industries ADR15.5516.4415.50-0.14-0.92%123.42K22/06 
 Secom ADR18.9319.0418.93-0.06-0.29%117.98K22/06 
 Subaru ADR14.67514.84014.610-0.295-1.97%98.91K22/06 
 Nissan Motor ADR19.5719.7319.57+0.10+0.49%91.96K22/06 
 KDDI Corp PK13.8113.8113.71+0.04+0.29%80.74K22/06 
 Sumitomo Mitsui Trust Holdings PK4.0604.0704.020+0.025+0.62%78.46K22/06 

Luxembourg

 NameLastHighLowChg.Chg. %Vol.Time
 Intelsat Sa17.63019.94917.220-1.930-9.87%5.88M22/06 
 ArcelorMittal ADR31.93032.05031.660+0.680+2.18%2.03M22/06 
 Tenaris ADR36.44036.73036.150+1.790+5.17%1.97M22/06 
 Spotify Tech180.94182.45177.40+1.41+0.79%1.48M22/06 
 Globant SA56.5056.5555.00+0.46+0.82%716.61K22/06 
 Altisource Portfolio Solutions32.3732.8232.14+0.19+0.59%430.44K22/06 
 MagnaChip10.3010.5510.05-0.15-1.44%371.43K22/06 
 Atento SA7.057.206.95-0.15-2.08%305.03K22/06 
 Ardagh Group16.6216.7616.48+0.09+0.54%300.78K22/06 
 Adecoagro SA8.528.548.39+0.02+0.24%296.78K22/06 
 Orion Engineered Carbons33.0033.5532.85-0.10-0.30%276.88K22/06 
 Corporacion America Airports10.0910.279.80+0.04+0.40%252.93K22/06 
 Ternium36.2136.3335.09+0.41+1.15%223.18K22/06 
 Pacific Drilling0.290.300.24+0.01+3.57%47.08K22/06 
 BM European Value ADR22.4322.4322.10+0.27+1.22%3.20K22/06 
 Aperam PK43.4443.4443.44+0.71+1.66%1.20K22/06 
 Millicom Int Cellular60.630060.630059.9100+0.9700+1.63%0.92K22/06 
 SES18.818.818.8+0.9+5.08%0.55K22/06 
 Aperam54.3554.3554.350.000.00%004/01 
 MIC SA DRC57.858.757.80.00.00%019/06 

Malaysia

 NameLastHighLowChg.Chg. %Vol.Time
 Genting Berhad10.7810.7810.46+0.27+2.57%4.32K22/06 
 Malayan Banking Berhad3.9803.9803.980-0.060-1.49%0.42K22/06 
 Sime Darby0.66000.66000.66000.00000.00%030/04 
 Selangor Properties ADR00000.00%029/11 
 Genting Malaysia ADR32.3232.3232.3231.321000.00%028/03 
 Boustead ADR11100.00%015/12 
 Vitaxel0.30500.30500.30500.00000.00%015/06 
 Prime Global Capital0.03000.03000.03000.00000.00%007/05 
 Tenaga Nasional Berhad14.91014.91014.010+0.000+0.00%021/06 
 IGS Capital1.80001.80001.8000+0.0000+0.00%013/06 
 Median Group0.00350.00350.0025+0.0000+0.00%021/06 
 Top Glove ADR10.9410.9410.94+0.00+0.00%020/06 

Mexico

 NameLastHighLowChg.Chg. %Vol.Time
 Cemex ADR6.376.416.21+0.19+3.07%5.59M22/06 
 Grupo Televisa ADR17.9018.0117.63+0.40+2.29%1.76M22/06 
 America Movil ADR16.3016.3516.02+0.31+1.94%1.59M22/06 
 Santander Mexico B ADR6.606.666.490.071.07%1.46M22/06 
 Vuela5.385.405.24+0.07+1.32%437.99K22/06 
 Fomento Economico Mexicano85.0585.2683.17+1.76+2.11%431.53K22/06 
 Coca Cola Femsa ADR57.7457.9855.80+2.05+3.68%141.70K22/06 
 Aeroportuario del Centro Norte39.9840.1039.69+0.23+0.58%79.08K22/06 
 GAP ADR92.5893.1990.61+1.02+1.11%49.91K22/06 
 Wal-Mart De Mexico26.1126.4925.61+0.30+1.16%38.57K22/06 
 Kimberly-Clark de Mexico7.787.817.55+0.15+1.97%18.22K22/06 
 Grupo Aeroportuario Sureste ADR159.55159.87157.71+1.07+0.68%15.48K22/06 
 Wal Mart Mexico2.62002.62002.5800+0.0700+2.75%9.55K22/06 
 Grupo Simec ADR8.718.718.450.000.00%5.78K22/06 
 America Movil ADR A16.0616.0616.01+0.17+1.10%3.95K22/06 
 Industrias Bachoco ADR56.2056.2055.53+0.59+1.06%2.60K22/06 
 Bimbo ADR7.977.977.63+0.34+4.46%2.00K22/06 
 Bimbo1.93001.93001.8200+0.0670+3.60%1.50K22/06 
 Desarrolladora Homex0.0010.0010.0010.0000.00%014/06 
 Grupo Radio Centro9.609.609.600.000.00%017/04 

Netherlands

 NameLastHighLowChg.Chg. %Vol.Time
 NXP115.07115.11112.14+2.23+1.98%7.21M22/06 
 Royal Dutch Shell ADR69.3669.6268.69+2.93+4.41%6.30M22/06 
 International NV7.457.607.30+0.25+3.47%3.74M22/06 
 Aegon ADR6.156.216.09+0.13+2.16%2.95M22/06 
 VEON2.3002.3202.260+0.020+0.88%2.86M22/06 
 Wright Medical Group26.6927.3026.55-0.42-1.55%2.47M22/06 
 Royal Dutch Shell B ADR73.0973.1972.28+3.07+4.38%2.32M22/06 
 Yandex35.5535.8734.74+0.19+0.54%2.03M22/06 
 ING ADR14.6314.7314.62+0.15+1.04%1.69M22/06 
 Unilever NV ADR55.40055.54054.955+0.980+1.80%1.55M22/06 
 Qiagen36.6636.8036.49+0.45+1.24%1.51M22/06 
 Constellium Nv11.5011.6011.15+0.45+4.07%1.15M22/06 
 ASML ADR206.37207.62204.10+2.13+1.04%730.90K22/06 
 Koninklijke Philips ADR42.0142.1541.77+0.29+0.70%581.03K22/06 
 Uniqure NV36.1840.3736.13-3.32-8.41%516.17K22/06 
 Interxion Holding NV64.1765.5664.17-0.88-1.35%436.31K22/06 
 Cimpress NV145.51150.86135.37-4.08-2.73%374.12K22/06 
 Core Laboratories123.70126.70123.62+2.79+2.31%326.06K22/06 
 Koninklijke Ahold ADR23.690023.810023.6100-0.1500-0.63%275.55K22/06 
 Airbus Group NV29.2429.3629.04+0.60+2.10%252.64K22/06 

New Zealand

 NameLastHighLowChg.Chg. %Vol.Time
 Astika Holdings0.05100.06140.0489-0.0090-15.00%115.70K22/06 
 Spark New Zealand ADR12.8012.8112.66+0.14+1.11%20.16K22/06 
 Fletcher Building Ltd PK9.359.359.35+0.02+0.21%0.20K22/06 
 New Zealand Energy Corp0.02380.02420.02380.00000.00%021/06 
 Spark New Zealand2.48002.52702.48000.00000.00%021/06 
 Summerset Group3.33.33.30.00.00%006/06 

Norway

 NameLastHighLowChg.Chg. %Vol.Time
 Equinor ADR26.4826.6426.33+0.97+3.80%936.87K22/06 
 DNB ASA ADR19.4419.5819.30+0.11+0.57%76.84K22/06 
 Orkla ASA ADR9.0309.0608.947+0.005+0.06%66.95K22/06 
 Telenor ASA ADR20.7720.8620.65+0.33+1.61%25.04K22/06 
 Norsk Hydro ASA ADR6.4006.4006.320+0.020+0.31%17.93K22/06 
 Yara International ASA20.7520.7720.67-0.12-0.57%6.00K22/06 
 Orkla8.99868.99868.9986+0.0986+1.11%1.00K22/06 
 Telenor20.65020.65020.650+0.190+0.93%0.50K22/06 
 Petroleum Geo-Services ADR4.4854.4854.485+0.195+4.55%0.38K22/06 
 Thin Film Electronics ADR2.30002.30002.3000-0.0400-1.71%0.33K22/06 
 Nordic Semiconductor6.74866.74866.7486-0.3154-4.46%0.10K22/06 
 Akastor ASA2.17002.17002.17000.00000.00%012/06 
 Aker Solutions ADR10.9910.9910.99+0.00+0.00%009/04 
 Akastor ADR0.850.850.85-0.10-10.53%003/10 
 Gjensidige Forsikring ADR15.6215.6215.620.000.00%018/06 
 Norwegian Finans11.051411.051411.0514+0.0000+0.00%023/05 
 Equinor26.200026.200026.20000.00000.00%020/06 
 Tomra Systems ADR21.2921.2921.290.000.00%020/06 
 DNO International1.91001.91001.8860+0.0000+0.00%013/06 
 Marine Harvest20.223120.223120.22310.00000.00%020/06 

Peru

 NameLastHighLowChg.Chg. %Vol.Time
 Buenaventura Mining ADR14.9715.0214.69+0.25+1.70%988.40K22/06 
 Grana y Montero3.153.153.05+0.05+1.61%22.49K22/06 
 Cementos Pacasmayo12.01412.03012.014+0.214+1.82%0.60K22/06 
 Dana Resources0.000400.000400.000400.000000.00%020/06 
 Goldsands Dev Co0.00070.00070.00070.00000.00%021/06 
 Fossal ADR0.2500.2500.250+0.000+0.00%011/05 

Philippines

 NameLastHighLowChg.Chg. %Vol.Time
 PLDT ADR22.0522.2121.63+0.12+0.55%172.24K22/06 
 Benguet B0.02000.02000.0200+0.0199+1000.00%100.00K22/06 
 D&L Industries ADR4.614.924.61-0.29-5.92%4.57K22/06 
 BDO Unibank ADR24.5824.5822.98-0.07-0.28%2.10K22/06 
 Alliance Global Group Inc11.1911.4811.16-0.17-1.47%1.58K22/06 
 Globe Telecom ADR29.2129.2128.79-2.46-7.78%0.33K22/06 
 Ayala ADR15.415.415.4-1.5-8.88%0.10K22/06 
 Robinsons Retail Holdings Inc14.5214.5214.52-2.09-12.58%0.10K22/06 
 Universal Robina ADR21.2521.2521.25-2.20-9.38%0.10K22/06 
 Megaworld ADR16.316.316.3-0.3-2.05%0.10K22/06 
 Manila Water ADR12.3012.3012.30-0.79-6.04%0.10K22/06 
 First Gen ADR5.055.055.05-1.14-18.42%0.10K22/06 
 Manila Electric ADR13.0013.0012.96+0.96+7.97%002/05 
 JG Summit ADR262626313.04%015/10 
 Jollibee Foods ADR21.30021.30021.3000.0000.00%015/06 
 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 
 Atlas Consolidated ADR00000.00%029/11 
 Aboitiz Equity ADR14.9414.9414.940.725.06%002/02 

Poland

 NameLastHighLowChg.Chg. %Vol.Time
 Agora Holdings0.2600.2950.226+0.017+7.00%98.64K22/06 
 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 
 Asseco Poland ADR12.2612.2612.260.000.00%004/06 
 Alior Bank ADR7.07.07.0-0.7-9.09%005/08 
 Eurocash SA PK6.076.076.070.000.00%021/05 
 Eurocash SA6.606.606.600.000.00%013/06 
 Tauron Polska Energia ADR00000.00%029/11 

Portugal

 NameLastHighLowChg.Chg. %Vol.Time
 Pharol SGPS ADR0.2600.2600.208-0.002-0.69%30.60K22/06 
 Galp Energa9.349.349.24+0.33+3.61%21.91K22/06 
 EDP Energias de Portugal ADR39.5739.6639.48+0.48+1.23%4.40K22/06 
 Jeronimo Martins SGPS SA ADR30.3430.3430.34+0.33+1.10%0.19K22/06 
 Banco BPI ADR33300.00%020/04 
 Banco Comercial Portugues ADR2.182.182.18-0.51-18.96%023/05 

Russia

 NameLastHighLowChg.Chg. %Vol.Time
 Gazprom4.3194.3194.213+0.149+3.57%7.31M22/06 
 Sberbank13.94013.95013.570+0.565+4.22%6.32M22/06 
 Mobil’nye Telesistemy ADR8.488.578.37-0.21-2.42%5.44M22/06 
 AFK Sistem DRC2.683.022.59-0.29-9.90%4.25M22/06 
 Rosneft6.1666.1986.110+0.030+0.49%3.44M22/06 
 Magnit DRC17.3417.5817.00+0.60+3.58%1.92M22/06 
 RusHydro ADR1.04601.05201.0220+0.0420+4.18%1.79M22/06 
 JSC MMC Norilsk Nickel ADR17.8618.0517.70+0.21+1.22%1.67M22/06 
 JSC VTB Bank DRC1.4651.4781.451+0.007+0.48%1.48M22/06 
 Surgutneftegaz ADR4.454.524.45-0.05-1.02%792.07K22/06 
 Lukoil DRC66.1066.1665.30+1.04+1.60%753.44K22/06 
 Gazprom4.3604.3704.270+0.150+3.56%588.53K22/06 
 MegaFon DRC8.638.708.40+0.18+2.19%516.13K22/06 
 X5 Retail Group27.90028.20027.560-0.020-0.07%481.75K22/06 
 Amur Minerals5.2005.2005.200+0.247+5.00%383.33K22/06 
 Severstal DRC15.4015.4015.13+0.29+1.92%360.84K22/06 
 Lenta Ltd5.705.955.65-0.19-3.23%344.37K22/06 
 Tatneft ADR63.6464.0862.92+0.82+1.30%243.62K22/06 
 Sberbank13.92513.97013.770+0.385+2.84%195.58K22/06 
 PhosAgro OAO12.99013.09012.850+0.170+1.33%188.77K22/06 

Singapore

 NameLastHighLowChg.Chg. %Vol.Time
 Flex14.5314.5514.35+0.03+0.21%3.65M22/06 
 Sea15.3915.8015.09+0.57+3.85%3.20M22/06 
 Wave Life Sciences Ltd33.9535.4532.25-1.48-4.16%1.14M22/06 
 Kulicke&Soffa24.0124.3823.87+0.01+0.04%764.76K22/06 
 China Yuchai22.9023.5522.80+0.13+0.57%155.87K22/06 
 Singapore Telecommunications PK22.91023.50022.820-0.315-1.36%80.72K22/06 
 Hyflux0.05000.05000.0400-0.0500-50.00%76.00K22/06 
 United Overseas Bank ADR38.7740.0838.31-0.15-0.40%36.40K22/06 
 DBS Group Holdings ADR79.0279.4478.62-0.67-0.83%33.78K22/06 
 Aslan Pharma ADR8.738.808.21+0.28+3.31%32.39K22/06 
 Volitionrx Ltd2.2002.3302.150-0.020-0.90%20.17K22/06 
 Overseas Chinese Banking ADR17.4917.5716.99-0.08-0.46%15.09K22/06 
 Jadestone Energy0.3700.3700.370-0.009-2.33%11.50K22/06 
 Keppel Corporation10.3610.5410.35-0.02-0.19%8.49K22/06 
 City Developments8.158.238.08+0.10+1.24%3.36K22/06 
 CapitaLand4.6704.7404.670-0.020-0.43%2.43K22/06 
 Singapore Airlines8.05008.05008.0500+0.0500+0.62%1.76K22/06 
 Golden Agri-Resources24.5124.5123.86+1.60+6.98%1.23K22/06 
 Singapore Exchange ADR78.5178.8078.51-0.66-0.83%0.61K22/06 
 Singapore Tech ADR24.424.423.8-1.7-6.51%0.40K22/06 

South Africa

 NameLastHighLowChg.Chg. %Vol.Time
 Gold Fields ADR3.5403.6003.540-0.030-0.84%3.27M22/06 
 Sibanye Gold ADR2.892.942.82+0.10+3.58%2.68M22/06 
 AngloGold Ashanti ADR8.268.378.23+0.03+0.36%2.46M22/06 
 Harmony Gold Mining1.6001.6401.600-0.030-1.84%1.62M22/06 
 Naspers ADR49.1949.6048.37+1.75+3.69%376.21K22/06 
 Sasol ADR34.9735.1734.79+0.43+1.24%359.43K22/06 
 Net 1 UEPS8.738.768.36+0.10+1.16%348.05K22/06 
 Mix Telemats17.95018.28017.780-0.060-0.33%75.78K22/06 
 Sanlam Ltd PK10.92011.14010.790+0.095+0.88%24.47K22/06 
 MTN Group Ltd PK8.018.067.99+0.10+1.26%23.85K22/06 
 DRDGOLD2.7702.8202.720-0.050-1.77%21.19K22/06 
 Woolworths Holdings Ltd PK4.014.163.95-0.06-1.47%14.04K22/06 
 Shoprite Holdings Ltd PK17.1617.2516.83+0.41+2.48%13.10K22/06 
 Standard Bank Group Ltd PK14.6114.6113.95+0.57+4.06%12.43K22/06 
 Vodacom Group Ltd PK9.359.609.19+0.18+1.96%11.90K22/06 
 Nedbank Group Ltd19.12019.18018.918+0.210+1.11%10.49K22/06 
 Imperial Holdings Ltd PK15.7615.8115.26+1.06+7.21%8.48K22/06 
 Aspen Pharmacare ADR19.19219.35019.040-0.258-1.33%8.33K22/06 
 Atlatsa Resources0.0310.0310.0310.0000.19%8.00K22/06 
 Impala Platinum Holdings Ltd PK1.6401.6401.596+0.060+3.80%6.80K22/06 

South Korea

 NameLastHighLowChg.Chg. %Vol.Time
 KT13.3813.4113.07+0.30+2.29%924.27K22/06 
 LG Display8.588.598.50+0.10+1.18%779.70K22/06 
 SK Telecom ADR23.9624.2123.86+0.10+0.42%375.76K22/06 
 Korea Electric Power15.6415.7815.63+0.84+5.68%277.78K22/06 
 KB Financial47.6648.0647.58+0.55+1.17%238.42K22/06 
 POSCO77.9778.2077.59+1.87+2.46%84.56K22/06 
 Shinhan39.7339.9639.30+0.27+0.68%81.54K22/06 
 Gravity Co59.30063.12058.310-3.050-4.89%13.98K22/06 
 Hanwha Q Cells Co6.0406.1005.990+0.010+0.17%12.81K22/06 
 Woori Bank45.05045.99044.020+1.040+2.36%12.14K22/06 
 Samsung Electronics Co Ltd DRC Pref00000.00%029/11 
 S-Oil ADR39.0139.0139.010.000.00%020/06 
 KTG ADR00000.00%029/11 
 Hyundai Motor Pref ADR00000.00%029/11 
 Hyundai Motor ADR00000.00%029/11 
 Hyundai Motor120.00120.00120.000.000.00%009/08 
 Samsung Electronics Co2,210.002,210.002,210.000.000.00%019/01 
 Webzen ADR7.517.517.51+0.00+0.00%011/06 

Spain

 NameLastHighLowChg.Chg. %Vol.Time
 Santander ADR5.4905.5505.480+0.030+0.55%7.69M22/06 
 Banco Bilbao ADR6.997.036.95+0.10+1.45%2.96M22/06 
 Telefonica ADR8.6708.7208.610+0.120+1.40%1.34M22/06 
 Grifols ADR22.7322.9022.50+0.40+1.79%1.32M22/06 
 ACS Actividades Construccion ADR8.308.458.21-0.09-1.07%133.51K22/06 
 Ebro Foods ADR23.6023.6023.60-0.05-0.21%100.00K22/06 
 Caixabank ADR1.391.411.380.000.00%76.50K22/06 
 Red Electrica ADR10.37010.44010.300+0.020+0.19%47.92K22/06 
 Industria de Diseno Textil17.3517.4017.20+0.21+1.23%41.59K22/06 
 Iberdrola SA30.3330.4030.11+0.34+1.13%32.20K22/06 
 Repsol SA19.3719.9919.36+0.53+2.81%21.95K22/06 
 Indra Sistemas SA6.286.296.15+0.14+2.28%21.72K22/06 
 Gas Natural SDG ADR5.005.024.95+0.04+0.81%11.05K22/06 
 Amadeus IT Holding SA PK80.7981.1080.76+0.14+0.17%10.54K22/06 
 Enagas SA14.40014.44014.310+0.210+1.48%9.64K22/06 
 Ferrovial20.8520.8920.74-0.28-1.33%4.21K22/06 
 Grifols ADR15.2515.2515.25-0.55-3.48%3.87K22/06 
 DIDA ADR5.935.935.93-0.12-1.98%1.60K22/06 
 Siemens Gamesa ADR2.983.052.98+0.16+5.78%0.45K22/06 
 Abertis Infraestructuras ADR10.8410.8410.45+0.04+0.37%0.43K22/06 

Sweden

 NameLastHighLowChg.Chg. %Vol.Time
 LM Ericsson B ADR7.777.797.67+0.06+0.78%2.14M22/06 
 Autoliv149.80153.95149.28-2.06-1.36%549.27K22/06 
 Neonode0.3400.3780.340-0.020-5.56%192.37K22/06 
 Hennes & Mauritz AB3.103.103.05+0.03+0.81%163.22K22/06 
 Nordea Bank AB ADR9.659.699.61+0.09+0.89%118.50K22/06 
 Svenska Handelsbanken PK5.455.495.40+0.03+0.46%101.44K22/06 
 Assa Abloy AB10.5810.6410.49+0.12+1.10%86.50K22/06 
 Telia ADR9.379.389.29+0.08+0.86%63.16K22/06 
 Swedbank AB21.4521.5421.26+0.18+0.87%30.79K22/06 
 Sandvik AB ADR17.4217.5017.33+0.19+1.10%29.23K22/06 
 Atlas Copco AB40.0041.5740.00-1.12-2.72%24.63K22/06 
 Volvo ADR16.1116.1815.96+0.18+1.16%24.59K22/06 
 Nordea Bank9.63009.66509.6300-0.1900-1.93%20.00K22/06 
 Alfa-Laval ADR24.4824.5524.25+0.31+1.28%17.75K22/06 
 Skandinaviska Enskilda Banken ADR9.459.459.41+0.03+0.32%12.80K22/06 
 Svenska Cellulosa AB10.8210.8610.80+0.09+0.86%12.26K22/06 
 AB SKF18.8218.8918.72+0.20+1.10%11.26K22/06 
 Atlas Copco ADR47.8047.8038.93+0.30+0.63%10.31K22/06 
 Heliospectra ADR0.93500.95000.8200+0.1474+18.72%5.57K22/06 
 AB Electrolux47.3447.3447.06+0.45+0.96%5.20K22/06 

Switzerland

 NameLastHighLowChg.Chg. %Vol.Time
 Transocean12.7013.0712.58+0.76+6.37%19.34M22/06 
 Chubb125.38126.69125.01+0.44+0.35%2.51M22/06 
 STMicroelectronics ADR23.3723.8023.29-0.40-1.68%2.49M22/06 
 Credit Suisse ADR15.4215.5315.36+0.40+2.66%1.88M22/06 
 UBS Group15.5915.6515.50+0.40+2.63%1.84M22/06 
 TE Connectivity95.1396.1695.00-0.37-0.39%1.80M22/06 
 Novartis ADR75.0675.4774.81+1.08+1.46%1.74M22/06 
 Roche Holding ADR27.7727.8027.51+0.68+2.51%1.11M22/06 
 ABB ADR22.4722.5122.31+0.38+1.72%1.08M22/06 
 Garmin Ltd60.2360.7460.09+0.11+0.18%945.96K22/06 
 Crispr Therapeutics62.7865.0562.50-2.36-3.62%786.85K22/06 
 Glencore ADR10.19010.25010.130+0.380+3.87%744.84K22/06 
 Nestle ADR75.8376.0874.95+1.76+2.38%725.59K22/06 
 Luxoft Holding36.0036.3535.35+0.45+1.27%672.29K22/06 
 Compagnie Financiere Richemont8.7708.7908.684+0.120+1.39%214.20K22/06 
 Auris Medical0.7900.8300.758-0.050-5.95%152.18K22/06 
 Ferguson ADR8.078.108.03+0.14+1.77%148.15K22/06 
 Julius Baer Group11.8511.9211.80+0.18+1.54%145.46K22/06 
 Logitech44.2144.4844.03+0.21+0.48%116.40K22/06 
 Credit Suisse15.380015.465015.3200+0.3399+2.26%81.21K22/06 

Taiwan

 NameLastHighLowChg.Chg. %Vol.Time
 Taiwan Semiconductor38.1238.3137.97+0.50+1.33%10.41M22/06 
 Himax7.6807.7507.595+0.020+0.26%1.81M22/06 
 Silicon Motion54.4654.6253.99+0.81+1.51%543.60K22/06 
 AU Optronics4.2704.2804.205+0.040+0.95%524.10K22/06 
 ASE Industrial4.684.704.65+0.02+0.43%300.69K22/06 
 United Microelectronics2.9502.9602.940+0.050+1.72%256.23K22/06 
 SemiLEDS3.61003.64943.4400+0.2000+5.87%212.57K22/06 
 Chunghwa Telecom36.1436.2436.03+0.37+1.03%84.04K22/06 
 ChipMOS Tech16.0316.0815.75+1.14+7.66%83.98K22/06 
 Asia Pacific Wire & Cable2.5002.5502.500-0.050-1.96%20.13K22/06 
 Giga Media Ltd3.0113.0802.987+0.051+1.72%5.49K22/06 
 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
 Fabrinet36.6637.0636.66-0.31-0.84%889.92K22/06 
 KASIKORNBANK Public Co24.2924.4924.29-0.08-0.33%17.78K22/06 
 Airports Thailand ADR20.520.520.5+0.6+2.81%2.45K22/06 
 TTW Public Company17.2017.5117.20-0.65-3.64%1.02K22/06 
 Thai Beverage ADR55.6655.6655.66-0.10-0.18%0.50K22/06 
 Siam Cement ADR12.9112.9112.91+0.25+1.97%0.40K22/06 
 Krung Thai Bank Public Co10.1710.2510.17-0.89-8.05%0.20K22/06 
 Indorama Ventures ADR15.4415.4415.44-3.29-17.59%0.20K22/06 
 PTT Global ADR11.9311.9311.93-1.77-12.92%0.10K22/06 
 BTS ADR26.626.626.6-0.00.00%020/06 
 Bumrungrad Hospital DRC6.156.156.150.254.24%024/01 
 Univanich Palm Oil ADR0.20.20.20.00.00%021/05 
 CP All ADR13131218.33%012/07 
 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 DRC5.905.905.90-0.25-4.07%012/06 
 Siam Commercial Bank ADR15.616.115.60.00.00%020/06 
 PTT Exploration & Production7.0107.0107.010+0.000+0.00%021/06 
 Advanced Info Service Public5.6595.7005.6590.0000.00%021/06 

Turkey

 NameLastHighLowChg.Chg. %Vol.Time
 Turkcell Iletisim Hizmetleri6.216.266.10+0.04+0.65%578.35K22/06 
 Turkiye Garanti Bankasi AS1.8501.8601.784+0.065+3.64%90.35K22/06 
 Akbank Turk Anonim Sirketi3.153.163.08+0.10+3.11%57.74K22/06 
 Koc Holdings AS15.3715.5015.16+0.21+1.39%24.48K22/06 
 Turk Telekomunikasyon ADR2.12.22.1-0.0-0.48%17.24K22/06 
 Turk Hava Yollari AO ADR27.627.727.6+1.7+6.67%3.59K22/06 
 Turkiye Halk Bankasi AS3.2003.2003.150-0.010-0.31%2.68K22/06 
 Tav Havalimanlari Holding AS19.22019.76019.145+0.070+0.37%2.55K22/06 
 Arcelik ADR16.7716.7716.77-0.66-3.79%0.58K22/06 
 Turkiye Vakiflar Bankasi ADR10.50010.50010.500+0.340+3.35%0.50K22/06 
 Tekfen ADR777-2-22.22%023/05 
 Eregli Demir Celik ADR12.4712.4712.47-1.08-7.97%029/05 
 Dogan Sirketler ADR1.391.391.39-0.29-17.26%012/06 
 Coca-Cola Icecek ADR6.706.706.70+0.00+0.00%020/06 
 Ford Otomoti Sanayi ADR68.2168.2168.21+0.00+0.00%021/06 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%014/07 
 Koza Altin Islemeleri A S5.31008.00005.31000.00000.00%028/03 
 Anadolu Efes ADR0.9300.9300.930+0.000+0.00%021/06 
 Ulker Biskuvi Sanayi ADR00000.00%029/11 

United Arab Emirates

 NameLastHighLowChg.Chg. %Vol.Time
 Argentum 470.00550.00550.0054+0.0001+1.85%200.00K22/06 
 Amira Nature Fds2.342.412.33-0.02-0.85%100.10K22/06 

United Kingdom

 NameLastHighLowChg.Chg. %Vol.Time
 Ensco PLC6.356.606.25+0.37+6.19%67.00M22/06 
 Mallinckrodt19.2719.9518.67-0.17-0.87%11.54M22/06 
 Noble Corporation5.725.835.53+0.51+9.79%10.95M22/06 
 BP ADR45.7846.1745.70+1.62+3.67%8.88M22/06 
 Axovant Sciences2.412.722.40-0.26-9.74%6.78M22/06 
 Delphi Tech48.67000050.17000047.720000-0.770000-1.56%5.84M22/06 
 AstraZeneca ADR35.0635.1634.95-0.09-0.26%5.38M22/06 
 IHS Markit Ltd51.2551.5750.83+0.47+0.93%5.37M22/06 
 Rowan15.2315.4514.96+1.13+8.01%5.27M22/06 
 Fiat19.1719.6418.98+0.01+0.05%5.21M22/06 
 Carnival63.5363.7562.60+1.13+1.81%5.18M22/06 
 TechnipFMC32.3432.9632.28+1.58+5.14%4.88M22/06 
 Mylan38.3138.9938.10-0.32-0.83%4.84M22/06 
 Lloyds Banking ADR3.3203.3303.300+0.040+1.22%4.10M22/06 
 British American Tobacco ADR51.5351.8251.25+1.03+2.04%3.50M22/06 
 Liberty Global30.1330.5029.48+0.79+2.69%3.41M22/06 
 Vodafone Group ADR24.8724.9524.78+0.40+1.63%3.07M22/06 
 Liberty Global C28.9829.3328.45+0.66+2.33%2.98M22/06 
 Michael Kors66.6367.5066.53-0.64-0.95%2.84M22/06 
 IGT24.9225.2324.63+0.16+0.65%2.80M22/06 
Continue with Google
or
Sign up with Email