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

No results matched your search

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

World ADRs

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

Argentina

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

Position added successfully to:

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

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

_fpb_save Manage my alerts 
Back
 NameLastHighLowChg.Chg. %Vol.Time
 Grupo Supervielle9.40009.61009.2700-0.2800-2.89%695.16K21/02 
 YPF Sociedad Anonima14.58015.00014.525-0.070-0.48%669.24K21/02 
 Grupo Financiero Galicia ADR32.420032.990032.1139-0.5800-1.76%557.07K21/02 
 MercadoLibre364.98368.88358.07-3.36-0.91%427.14K21/02 
 Loma Negra ADR11.2011.2910.96+0.10+0.90%329.71K21/02 
 BBVA Banco Frances ADR11.4811.6911.28-0.13-1.12%300.13K21/02 
 Despegar.com17.7618.4817.63-0.56-3.06%265.88K21/02 
 Macro Bank51.6752.8351.02+0.62+1.21%254.10K21/02 
 Cresud SACIF12.5312.9212.07-0.25-1.96%214.01K21/02 
 Pampa Energia ADR33.8234.6933.60-0.73-2.11%171.76K21/02 
 Transportadora Gas ADR14.43014.69014.270-0.200-1.37%150.73K21/02 
 Central Puerto10.2510.2710.02+0.13+1.28%104.57K21/02 
 Telecom Argentina ADR15.3615.5115.10+0.05+0.33%100.31K21/02 
 Edenor ADR26.07026.59425.895-0.820-3.05%79.09K21/02 
 IRSA ADR13.6813.8213.01+0.06+0.44%29.67K21/02 
 IRSA Propiedades ADR22.20023.24722.000-0.100-0.45%4.67K21/02 

Australia

 NameLastHighLowChg.Chg. %Vol.Time
 Propanc Biopharma0.01440.01600.0140+0.0001+0.77%2.86M21/02 
 BHP Billiton Ltd ADR53.3953.5252.85-0.78-1.44%2.67M21/02 
 Tronox11.35011.61011.270-0.010-0.09%613.06K21/02 
 Naked Brand0.3570.3990.343-0.019-5.16%521.09K21/02 
 BHP Billiton Ltd26.595026.595026.5900-0.5950-2.19%341.00K21/02 
 Greenland Minerals&Energy0.0410.0430.041-0.003-6.82%262.00K21/02 
 Westpac Banking ADR18.93018.98018.860+0.010+0.05%237.87K21/02 
 OceanaGold3.42153.42823.2800-0.0289-0.84%114.68K21/02 
 Mesoblast4.19004.32004.1500-0.0700-1.64%70.43K21/02 
 CSL65.7266.6765.47-0.94-1.41%69.14K21/02 
 AU & NZ Banking Group19.6619.7019.48+0.09+0.46%63.43K21/02 
 Liquefied Natural Gas0.35400.35500.3340-0.0012-0.34%63.01K21/02 
 National Australia Bank ADR8.728.768.68-0.03-0.34%48.70K21/02 
 Sonic Healthcare ADR17.4317.4917.38-0.43-2.43%39.55K21/02 
 Immutep ADR2.03002.12002.0100-0.0900-4.25%36.98K21/02 
 Artemis Resources0.050.050.05-0.00-2.04%34.42K21/02 
 Brambles ADR16.5216.5616.44+0.20+1.23%33.99K21/02 
 South32 ADR13.6313.7813.60-0.34-2.43%29.85K21/02 
 Orocobre2.392.402.31+0.11+4.82%29.78K21/02 
 Coca-Cola Amatil ADR5.825.845.78-0.14-2.27%28.24K21/02 

Austria

 NameLastHighLowChg.Chg. %Vol.Time
 Erste Group Bank AG PK17.8217.9517.79-0.75-4.04%18.38K21/02 
 Wienerberger Baustoffindustrie4.6404.7704.640-0.060-1.28%7.76K21/02 
 OMV AG PK52.3552.6552.35-0.35-0.66%0.68K21/02 
 Raiffeisen Bank ADR6.446.446.40-0.03-0.46%0.64K21/02 
 Erste Group Bank AG35.66535.66535.665-1.775-4.74%0.23K21/02 
 Mayr Melnhof Karton ADR34.4034.4034.40+1.16+3.49%0.10K21/02 
 Andritz ADR9.659.659.65+0.11+1.15%011/02 
 Vienna Insurance ADR4.794.794.79+0.00+0.00%008/02 
 Flughafen Wien ADR9.79.79.70.00.00%001/02 
 Schoeller Bleckmann ADR6.916.916.86+0.76+12.36%004/01 
 Telekom Austria AG PK14.6014.6014.600.000.00%007/02 
 Palfinger ADR29.0429.0429.04+2.25+8.40%001/02 
 Oesterreichische Post ADR21.421.421.40.00.00%030/05 
 Verbund ADR9.269.269.260.000.00%013/02 
 Voestalpine AG PK6.116.116.11+0.00+0.00%020/02 
 Immofinanz ADR7.447.447.44-3.48-31.87%006/06 
 EVN ADR3.203.203.20+0.00+0.00%008/02 
 Wolford ADR2.392.502.390.000.00%031/12 

Belgium

 NameLastHighLowChg.Chg. %Vol.Time
 Anheuser Busch ADR77.5077.8677.16-0.18-0.23%731.92K21/02 
 Euronav7.917.967.86-0.02-0.25%288.18K21/02 
 Galapagos ADR97.85101.0497.66-3.19-3.16%88.31K21/02 
 Materialise NV18.2819.0618.08-0.77-4.04%65.10K21/02 
 Umicore ADR10.2610.2910.20-0.12-1.11%52.19K21/02 
 KBC Group SA34.6634.9334.63-1.04-2.93%6.91K21/02 
 ageas SA/NV48.9549.1548.88-0.10-0.20%5.06K21/02 
 Bpost ADR9.0009.3709.0000.0000.00%0.93K21/02 
 Telenet ADR22.122.122.1-0.8-3.49%0.53K21/02 
 Galapagos100.75100.75100.75+0.00+0.00%013/02 
 Dexia ADR1.581.581.58-3.56-69.26%017/11 
 NV Bekaert ADR4.3474.3474.347-0.173-3.83%020/06 
 Barco ADR22.1522.1522.15-0.96-4.15%003/01 
 Ackermans Van Haaren ADR18.118.118.1-1.5-7.65%023/08 
 Agfa Gevaert ADR7.71007.71007.7100+0.0000+0.00%029/01 
 SA D'Ieteren ADR18.3418.5518.300.000.00%019/02 
 Oxurion4.17054.17054.1705+0.0000+0.00%025/01 
 Proximus ADR4.944.944.94+0.00+0.00%015/02 
 UCB SA44.0844.4044.08+0.00+0.00%013/02 
 Colruyt SA17.3517.3517.350.000.00%014/02 

Brazil

 NameLastHighLowChg.Chg. %Vol.Time
 Itau Unibanco10.0310.079.83+0.07+0.70%38.22M21/02 
 Vale ADR12.03012.13011.960-0.200-1.64%35.36M21/02 
 Gerdau ADR4.034.134.00-0.23-5.40%26.84M21/02 
 Ambev SA4.87004.87004.7707+0.0400+0.83%24.12M21/02 
 Banco Bradesco11.8911.8911.71-0.05-0.42%18.71M21/02 
 Petroleo Brasileiro Petrobras ADR16.6516.7916.41-0.07-0.42%13.82M21/02 
 National Steel3.0903.1002.860+0.270+9.57%7.09M21/02 
 Petroleo Brasileiro ADR Reptg 2 Pref14.52014.63014.225+0.060+0.41%6.40M21/02 
 Brazil Minerals0.00110.00110.00100.00000.92%2.94M21/02 
 PagSeguro Digital22.8523.5622.57-0.72-3.05%2.60M21/02 
 CEMIG PN ADR3.6903.7103.650-0.040-1.07%2.17M21/02 
 Sabesp ADR10.5210.5510.29+0.16+1.54%1.95M21/02 
 BRF5.926.035.90-0.18-2.95%1.56M21/02 
 StoneCo24.4325.7224.22-0.69-2.75%1.49M21/02 
 Telefonica Brasil ADR12.6512.6812.49-0.08-0.63%1.26M21/02 
 Embraer ADR20.6820.7420.38+0.16+0.78%1.04M21/02 
 Ultrapar Participacoes13.8613.8813.55-0.77-5.26%998.90K21/02 
 Cosan Ltd11.4011.6011.20-0.24-2.06%980.94K21/02 
 Gol Linhas Aereas ADR14.5814.6513.95-0.63-4.14%908.22K21/02 
 Banco Santander Brasil ADR12.9212.9712.69-0.07-0.54%870.37K21/02 

Canada

 NameLastHighLowChg.Chg. %Vol.Time
 Eco-Tek Group, Inc.0.000600.000600.000400.000000.00%46.97M21/02 
 Encana6.887.036.79-0.02-0.29%26.72M21/02 
 Goldcorp11.5111.7211.29-0.01-0.09%24.23M21/02 
 Kinross Gold3.6503.8003.610-0.150-3.95%22.84M21/02 
 Barrick Gold13.3213.6413.21-0.44-3.20%22.34M21/02 
 Yamana Gold2.7002.7202.640-0.040-1.46%20.03M21/02 
 Aurora Cannabis7.067.257.00-0.01-0.14%12.83M21/02 
 IAMGold3.5203.6103.370-0.210-5.63%9.33M21/02 
 Portage Resources0.00110.00140.0010-0.0002-15.38%8.46M21/02 
 Aphria10.380010.530010.2000+0.2300+2.27%7.40M21/02 
 Pan American Silver14.2114.4413.95-0.49-3.33%7.14M21/02 
 Turquoise Hill Resources1.8901.9201.860-0.020-1.05%7.09M21/02 
 Bausch Health23.5124.7223.43-0.54-2.25%6.33M21/02 
 Canopy Growth45.04045.98044.770-1.230-2.66%6.10M21/02 
 Solar Energy Initiat0.000400.000500.00030-0.00010-20.00%5.62M21/02 
 Enbridge36.9737.1036.45+0.26+0.71%6.27M21/02 
 Suncor Energy34.1034.4034.03-0.20-0.58%4.14M21/02 
 Hexo5.91006.15005.7900-0.0900-1.50%3.86M21/02 
 Northern Dynasty Minerals0.9271.0700.926-0.073-7.29%3.82M21/02 
 Teck Resources B22.6523.0022.48-0.48-2.08%3.76M21/02 

Chile

 NameLastHighLowChg.Chg. %Vol.Time
 Sociedad Quimica y Minera43.5543.6942.25+1.60+3.81%1.45M21/02 
 Enersis Chile5.53005.55005.3600+0.0400+0.73%755.46K21/02 
 Enel Americas ADR10.2310.2410.09-0.03-0.29%669.55K21/02 
 LATAM Airlines ADR11.6711.7811.50-0.10-0.85%398.50K21/02 
 Compania Cervecerias Unidas28.2828.4227.99+0.18+0.64%292.20K21/02 
 Santander Chile ADR31.7931.9031.51+0.02+0.06%253.62K21/02 
 GeoPark Ltd19.38019.60019.135-0.050-0.26%125.60K21/02 
 Banco De Chile32.1232.2631.74+0.34+1.07%64.24K21/02 
 Enel Generacion ADR19.9520.0819.900.000.00%4.44K21/02 
 Itau CorpBanca ADR14.1714.2914.17-0.50-3.41%1.92K21/02 
 Andina B22.6022.6022.32-0.01-0.04%0.78K21/02 
 Embotelladora Andina19.8019.8019.80-0.20-1.00%0.11K21/02 
 Cerro Grande Mining Corp0.0020.0020.0020.0000.00%031/01 

China

 NameLastHighLowChg.Chg. %Vol.Time
 Vipshop6.3006.4906.000-1.010-13.82%41.83M21/02 
 Kandi8.6809.2108.280+0.700+8.77%14.55M21/02 
 Jd.Com Inc Adr24.2724.8824.01-0.41-1.66%13.54M21/02 
 iQIYI22.7623.1122.48+0.16+0.71%12.33M21/02 
 Alibaba171.66171.78169.80+0.95+0.56%8.43M21/02 
 NIO7.647.737.43+0.02+0.26%8.06M21/02 
 Uxin4.204.474.07+0.13+3.19%6.56M21/02 
 Pinduoduo28.5029.5528.22-0.83-2.83%5.59M21/02 
 Ctrip.Com32.5233.8532.26-1.28-3.79%4.98M21/02 
 TAL Education32.88033.38032.210+0.310+0.95%4.40M21/02 
 Baidu171.81172.89169.73+0.63+0.37%4.20M21/02 
 ZTO Express Cayman19.4519.5619.04+0.22+1.14%3.81M21/02 
 Tencent ADR43.07043.74042.830-0.350-0.81%3.53M21/02 
 HUYA21.2622.3621.01-0.74-3.36%3.10M21/02 
 Tencent Music Entertainment Group16.9017.4416.83-0.28-1.63%3.09M21/02 
 Bilibili18.1418.6817.93-0.17-0.93%3.02M21/02 
 Momo Inc31.6132.4731.30-0.21-0.66%2.74M21/02 
 Qudian Inc5.415.565.39-0.07-1.28%2.70M21/02 
 NetEase218.91230.00216.31-13.69-5.89%2.69M21/02 
 New Oriental Education&Tech78.3878.8073.63-0.90-1.14%1.96M21/02 

Colombia

 NameLastHighLowChg.Chg. %Vol.Time
 Ecopetrol ADR19.5419.7719.48-0.29-1.46%916.53K21/02 
 Goff Corp0.000700.001100.00070-0.00050-41.67%702.43K21/02 
 BanColombia46.0546.1145.12+0.20+0.44%215.91K21/02 
 Grupo Aval7.277.317.150.000.00%112.72K21/02 
 Tecnoglass8.2808.2808.130+0.030+0.36%16.29K21/02 
 Bakken Energy Corp0.0010.0010.0000.0000.00%002/10 
 Cementos Argos ADR13.0013.0013.000.000.00%004/02 
 Nutresa ADR8.408.408.400.000.00%015/02 
 Inversiones Suramericana ADR22.4322.4322.43+0.00+0.00%001/02 
 Interconnection Electric140.00140.00111.25+0.00+0.00%001/02 

Cyprus

 NameLastHighLowChg.Chg. %Vol.Time
 QIWI14.1914.5814.11-0.24-1.66%124.59K21/02 
 Polymetal11.411.411.4+0.4+3.77%0.50K21/02 
 Prosafe2.00002.00002.00000.00000.00%023/11 
 Prosafe ADR1.9001.9001.9000.0000.00%006/12 
 Polymetal International ADR11.8511.9511.850.000.00%020/02 

Denmark

 NameLastHighLowChg.Chg. %Vol.Time
 Novo Nordisk ADR49.6649.8249.40-0.04-0.08%757.94K21/02 
 LiqTech International Inc2.00002.06001.9700-0.0500-2.44%339.02K21/02 
 Novozymes AS46.3446.5046.01+0.16+0.35%258.96K21/02 
 Vestas Wind Systems AS27.8927.9527.84+0.04+0.13%231.84K21/02 
 CHR Hansen Holding AS25.1925.4425.08+0.19+0.76%137.47K21/02 
 Ascendis Pharma AS68.9770.4867.36-1.01-1.44%135.80K21/02 
 Canamed4pets0.000800.000800.000790.000000.00%123.53K21/02 
 Carlsberg AS24.3324.4224.26+0.10+0.41%77.75K21/02 
 Danske Bank A/S ADR9.109.279.10-0.48-5.06%70.82K21/02 
 AP Moeller-Maersk AS6.386.606.36-0.70-9.89%64.41K21/02 
 DSV41.5141.6441.32+0.20+0.50%40.91K21/02 
 Genmab AS16.3716.4216.23+0.30+1.90%22.42K21/02 
 Coloplast A9.789.859.72+0.10+0.98%14.06K21/02 
 Forward Pharma A S1.341.351.32+0.01+0.75%7.97K21/02 
 Zealand Pharma ADR14.4514.7014.45-0.29-1.98%5.13K21/02 
 Vestas Wind83.522083.850083.5220+0.4060+0.49%3.60K21/02 
 Topdanmark AS4.9904.9904.990+0.160+3.31%2.02K21/02 
 H Lundbeck AS44.22044.38044.160-0.270-0.61%1.41K21/02 
 Oersted73.073.173.0+1.1+1.53%1.27K21/02 
 Dong Energy ADR24.5024.5024.05-0.23-0.93%1.20K21/02 

Finland

 NameLastHighLowChg.Chg. %Vol.Time
 Nokia ADR6.1506.1706.090+0.050+0.82%25.80M21/02 
 Sampo OYJ23.7423.9423.71-0.53-2.18%111.41K21/02 
 Kone Oyj ADR25.2225.3025.16-0.10-0.39%13.92K21/02 
 UPM-Kymmene Corp29.7829.8529.69-0.88-2.85%8.64K21/02 
 Stora Enso Oyj PK13.1513.2013.11-0.43-3.20%6.06K21/02 
 KONE Oyj50.350050.350050.0500-0.1500-0.30%1.49K21/02 
 Neste49.4549.4549.45-0.10-0.20%0.52K21/02 
 Orion ADR16.9516.9516.95+0.52+3.18%0.31K21/02 
 Outotec ADR4.914.914.91+0.17+3.59%029/03 
 Outokumpu ADR1.811.811.81+0.06+3.43%015/02 
 Tieto ADR00000.00%029/11 
 Wartsila ADR3.533.533.40+0.00+0.00%020/02 
 Konecranes ADR6.4986.4986.498-0.152-2.29%009/01 
 Kesko ADR26.34026.34026.3400.0000.00%015/10 
 Amer Sports ADR22.27022.27022.270+0.000+0.00%015/02 
 Poyry Oyj8.68.68.6+0.0+0.00%009/11 
 Nokian Tyres ADR17.5217.5617.41+0.00+0.00%020/02 
 Metso Corporation8.168.168.16+0.00+0.00%020/02 
 Uponor11.6711.6711.67+0.00+0.00%019/02 
 Fortum ADR4.2804.2804.2800.0000.00%020/02 

France

 NameLastHighLowChg.Chg. %Vol.Time
 Sequans Communications1.1301.3001.110+0.070+6.60%2.02M21/02 
 Sanofi ADR41.3341.6741.26-0.82-1.95%1.33M21/02 
 Total ADR56.09056.39056.000-0.270-0.48%1.14M21/02 
 Talend46.5246.5944.40+2.87+6.58%514.06K21/02 
 Criteo Sa26.7027.1926.48-0.20-0.74%437.97K21/02 
 Orange ADR15.3615.4415.26-0.03-0.19%383.92K21/02 
 Schneider Electric SA15.87015.87015.780+0.150+0.95%322.91K21/02 
 Societe Generale ADR5.59505.67005.5800-0.0950-1.67%314.11K21/02 
 Danone PK15.3915.4215.30+0.14+0.92%270.32K21/02 
 BNP Paribas ADR23.50523.71623.420-0.715-2.95%258.60K21/02 
 DBV Technologies7.978.207.89-0.33-3.98%173.43K21/02 
 Total56.240056.850056.2250+0.2400+0.43%150.32K21/02 
 Axa ADR24.1624.4724.10+0.12+0.52%129.65K21/02 
 Pernod Ricard SA PK34.5934.6934.54+0.31+0.90%120.12K21/02 
 Legrand ADR13.1413.1913.07-0.01-0.08%118.93K21/02 
 Louis Vuitton ADR67.14067.48066.990-0.180-0.27%114.34K21/02 
 Publicis Groupe SA13.6013.6413.57-0.28-2.02%102.42K21/02 
 Engie ADR15.9616.0215.84-0.01-0.03%101.49K21/02 
 Compagnie Saint-Gobain ADR7.037.507.02-0.48-6.39%95.71K21/02 
 Valeo ADR15.7816.1015.44-0.15-0.94%89.87K21/02 

Germany

 NameLastHighLowChg.Chg. %Vol.Time
 Deutsche Bank AG8.668.738.64-0.08-0.92%2.76M21/02 
 Deutsche Boerse ADR12.5312.5712.49-0.08-0.63%373.89K21/02 
 Trivago5.325.495.31-0.10-1.84%309.74K21/02 
 SAP ADR106.98107.58106.81+0.12+0.11%298.43K21/02 
 Deutsche Telekom ADR16.5516.6716.44+0.04+0.24%263.04K21/02 
 Affimed NV3.3503.4243.270-0.050-1.47%252.29K21/02 
 Fresenius Medical Care ADR39.8539.9939.69-0.08-0.20%202.29K21/02 
 Bayer AG PK19.1619.3419.13-0.23-1.21%163.81K21/02 
 InflaRx31.9733.9931.33-0.81-2.47%163.03K21/02 
 Allianz ADR21.8622.0121.81+0.04+0.21%147.61K21/02 
 Siemens ADR53.5053.8053.35-0.19-0.35%147.59K21/02 
 Daimler ADR14.6414.7314.61-0.01-0.03%143.61K21/02 
 EON SE10.9310.9610.82-0.04-0.32%138.34K21/02 
 BASF ADR18.6118.7618.56-0.28-1.46%127.23K21/02 
 ProSiebenSat1 Media AG4.404.434.34-0.04-0.90%109.30K21/02 
 Henkel Ag A25.2325.3425.14+0.20+0.82%105.11K21/02 
 Porsche Automobile Holding SE6.416.436.39-0.04-0.70%82.30K21/02 
 Daimler59.000059.130058.7050+0.2974+0.51%78.04K21/02 
 Commerzbank AG PK7.4607.5607.430-0.160-2.10%74.63K21/02 
 Deutsche Post AG30.3130.5830.28-0.02-0.07%73.08K21/02 

Greece

 NameLastHighLowChg.Chg. %Vol.Time
 Aegean Marine Petroleum0.04220.05200.0402-0.0047-10.02%1.08M21/02 
 Top Ships0.88210.94000.8800+0.0071+0.81%1.05M21/02 
 Alpha Bank0.2900.3200.290-0.008-2.60%393.24K21/02 
 Capital Product Partners2.2702.2902.2500.0000.00%391.25K21/02 
 Tsakos Energy Pref E22.26022.30020.820+1.130+5.35%323.76K21/02 
 StealthGas3.3003.3503.160-0.140-4.07%280.29K21/02 
 Diana Containerships0.84500.85000.8210+0.0050+0.60%266.31K21/02 
 Star Bulk Carriers7.86008.05007.8300-0.1400-1.75%232.99K21/02 
 DryShips5.215.315.17-0.03-0.57%212.13K21/02 
 Diana Shipping3.0303.0402.945+0.040+1.34%147.77K21/02 
 Danaos0.8490.8740.830-0.007-0.85%99.84K21/02 
 Pyxis Tankers Inc1.11001.12501.0600+0.0300+2.78%57.86K21/02 
 FreeSeas0.00410.00440.0041-0.0007-14.49%47.52K21/02 
 Tsakos Energy3.3303.3603.290+0.020+0.60%46.25K21/02 
 Euroseas0.6240.6520.620-0.009-1.42%38.89K21/02 
 Eurobank Ergasias0.3090.3220.294+0.008+2.60%26.85K21/02 
 Tsakos Energy Navigation Pd Pref23.151923.151922.1101+0.6529+2.90%17.46K21/02 
 EuroDry7.897.987.44+0.16+2.02%13.60K21/02 
 Globus Maritime3.50003.56623.4000+0.0700+2.04%10.02K21/02 
 Hellenic Telecommunications Org5.906.045.90-0.10-1.75%8.75K21/02 

Hong Kong

 NameLastHighLowChg.Chg. %Vol.Time
 Melco Resorts & Entertainment23.5923.8322.92+0.19+0.81%5.58M21/02 
 Sky Solar Holdings Adr Rep 81.2301.3201.180+0.010+0.82%4.91M21/02 
 China Unicom Hong Kong ADR12.0112.0811.99+0.03+0.25%442.86K21/02 
 China Mobile ADR52.8852.9552.80-0.03-0.06%381.19K21/02 
 Seaspan8.899.098.85-0.20-2.20%371.48K21/02 
 CK Hutchison ADR10.3010.3610.27-0.09-0.87%272.53K21/02 
 Union Bridge0.80000.84000.8000-0.0500-5.88%263.01K21/02 
 Medical Care Tech0.000200.000200.00020+0.00010+100.00%250.00K21/02 
 VTech ADR9.729.999.70-0.23-2.31%208.81K21/02 
 AIA ADR38.3839.0538.22-0.33-0.85%182.93K21/02 
 Hutchison China MediTech24.9825.3524.47-0.06-0.24%198.52K21/02 
 Hong Kong & China Gas Co2.2802.2902.270+0.005+0.22%95.69K21/02 
 Hang Seng Bank24.2824.3224.09+0.12+0.50%88.65K21/02 
 Artificial Life Inc0.0100.0150.0100.0000.00%88.04K21/02 
 Geely Automobile1.94001.95001.9200+0.0400+2.11%80.64K21/02 
 Hong Kong Exchange & Clearing33.5633.6433.40+0.25+0.75%80.26K21/02 
 Great China Mania0.0090.0090.0070.0015.88%55.20K21/02 
 CLP Holdings12.2212.6011.97+0.01+0.12%48.24K21/02 
 SPI Energy2.272.502.25-0.26-10.28%47.32K21/02 
 First Pacific Company2.0102.1002.010-0.025-1.23%42.50K21/02 

Hungary

 NameLastHighLowChg.Chg. %Vol.Time
 Magyar Telekom Plc8.128.357.97-0.23-2.81%10.88K21/02 
 MOL ADR5.55.65.60.00.00%019/02 

India

 NameLastHighLowChg.Chg. %Vol.Time
 ICICI Bank ADR9.829.849.72+0.15+1.55%7.38M21/02 
 Infosys ADR10.5510.6210.49-0.15-1.40%6.91M21/02 
 Tata Motors ADR11.8012.0411.78+0.03+0.25%1.25M21/02 
 Eros10.28010.8009.990+0.390+3.94%1.03M21/02 
 Wipro ADR5.655.665.59+0.04+0.71%989.88K21/02 
 Vedanta Ltd9.259.369.21+0.07+0.76%638.83K21/02 
 HDFC Bank ADR100.08100.5299.43+0.43+0.43%439.83K21/02 
 Dr Reddys Labs36.0036.2635.83+0.23+0.64%335.78K21/02 
 WNS Holdings53.29054.03053.115-0.700-1.30%155.89K21/02 
 MakeMyTrip27.5928.6027.41-1.01-3.53%140.03K21/02 
 Yatra Online4.084.244.07-0.12-2.86%73.78K21/02 
 Sify1.5901.6311.580-0.020-1.24%71.89K21/02 
 Azure Power Global11.0011.1010.760.000.00%27.97K21/02 
 Mahanagar Telephone Nigam PK0.3300.3300.323+0.020+6.45%7.20K21/02 
 Rediff.com India0.01800.01800.0180-0.0110-37.93%0.19K21/02 
 Axis Bank ADR555125.00%018/07 
 Reliance Industries Ltd00000.00%029/11 
 UltraTech Cement ADR00000.00%029/11 

Indonesia

 NameLastHighLowChg.Chg. %Vol.Time
 PT Telekomunikasi Indonesia B27.38027.55027.330-0.230-0.83%123.82K21/02 
 Bank Rakyat13.6913.8513.660.000.00%104.05K21/02 
 PT Bank Mandiri Persero TBK10.2710.3510.11+0.17+1.68%88.16K21/02 
 PT XL Axiata Tbk ADR3.913.953.57+0.29+8.01%18.35K21/02 
 Astra Int10.8910.9610.81-0.23-2.11%15.68K21/02 
 Semen Persero18.2218.4218.220.000.00%3.82K21/02 
 Bank Central Asia ADR49.990049.990048.5000-0.4600-0.91%0.50K21/02 
 Astra Agro Lestari TBK3.703.703.70+0.00+0.00%013/11 
 Aneka Tambang ADR5.985.985.98+0.64+11.98%016/01 
 Medco Energi ADR6.016.016.01+0.00+0.00%029/01 
 Indo Tambangraya Megah ADR2.752.752.750.6631.58%003/04 
 Bumi Serpong Damai ADR25252500.00%012/09 
 Adaro Energy ADR5.005.005.000.000.00%025/01 
 Unilever Indonesia ADR61.0061.0060.280.000.00%012/12 
 PT United Tractors35.7035.7235.700.000.00%013/02 
 Telekomunikasi0.2770.2770.277+0.000+0.00%005/02 
 PT Media Nusantara Citra TBK5.645.645.64+0.00+0.00%015/01 
 Vale Indonesia0.27200.27200.2720+0.0000+0.00%006/02 
 PT Indofood Sukses Makmur TBK27.153027.153027.15300.00000.00%013/02 
 Bank Mandiri Persero0.50030.50030.50030.00000.00%019/02 

Ireland

 NameLastHighLowChg.Chg. %Vol.Time
 Johnson Controls35.5935.7635.18+0.16+0.45%4.49M21/02 
 Medtronic92.6192.8992.12-0.19-0.20%4.22M21/02 
 Amarin17.43017.45517.070+0.230+1.34%3.22M21/02 
 Seagate45.1145.9145.02-0.78-1.70%2.95M21/02 
 Eaton79.6979.8179.14-0.03-0.04%1.94M21/02 
 Horizon Pharma21.2421.8821.11-0.30-1.39%1.87M21/02 
 Accenture159.53160.05158.88-0.18-0.11%1.84M21/02 
 Allergan136.60140.41135.98-3.73-2.66%1.69M21/02 
 Endo Int10.3410.5810.18-0.22-2.08%1.52M21/02 
 Adient20.3321.4120.29-0.94-4.42%1.45M21/02 
 AerCap Holdings NV46.5047.6546.40-1.15-2.41%1.28M21/02 
 Ingersoll-Rand105.55105.60104.71-0.02-0.02%1.11M21/02 
 Aptiv81.1282.0380.90-0.59-0.72%1.07M21/02 
 Perrigo48.3249.0348.00-0.62-1.27%905.47K21/02 
 Allegion PLC88.2388.6987.47+0.28+0.32%769.99K21/02 
 Alkermes Plc32.5733.3332.33-0.78-2.34%602.50K21/02 
 CRH ADR31.5131.5631.38+0.06+0.19%463.46K21/02 
 Jazz Pharma125.21127.05124.17-1.57-1.24%429.62K21/02 
 Nabriva Therapeutics2.032.092.02-0.03-1.46%418.04K21/02 
 ICON PLC142.15144.30139.19-3.77-2.58%374.64K21/02 

Israel

 NameLastHighLowChg.Chg. %Vol.Time
 Rewalk Robotics0.240.260.24-0.06-20.49%12.89M21/02 
 Teva ADR17.2517.5817.18-0.15-0.86%8.58M21/02 
 Attunity23.54023.74023.300+3.610+18.11%7.97M21/02 
 OWC Pharma0.03900.04900.0372-0.0090-18.75%3.90M21/02 
 Wix.Com Ltd108.68114.00107.70-2.43-2.19%2.96M21/02 
 SolarEdge Technologies Inc42.1145.3241.00+0.61+1.47%2.55M21/02 
 InspireMD0.17750.17990.1700-0.0025-1.39%1.30M21/02 
 Ceragon4.1604.4404.130+0.040+0.97%1.29M21/02 
 Cyberark Software104.09104.75100.36+2.24+2.20%898.65K21/02 
 Tower18.33019.03018.235-0.060-0.33%819.00K21/02 
 Check Point Software121.18121.62119.45+1.19+0.99%663.64K21/02 
 Mellanox102.69103.64102.17-0.68-0.66%508.58K21/02 
 Foamix Pharma3.523.723.42-0.10-2.76%507.28K21/02 
 BioLineRx0.4100.4100.395+0.012+2.99%475.11K21/02 
 Galmed Pharma7.6107.7307.020+0.130+1.74%288.02K21/02 
 Radware24.5324.6524.32+0.11+0.45%272.27K21/02 
 Pluristem1.02001.04000.98710.00000.00%250.58K21/02 
 Kornit Digital Ltd23.0023.2722.85-0.23-0.99%244.78K21/02 
 Nice ADR114.94115.71114.16+0.56+0.49%177.35K21/02 
 AudioCodes12.93012.98012.660+0.230+1.81%165.33K21/02 

Italy

 NameLastHighLowChg.Chg. %Vol.Time
 Telecom Italia ADR5.8606.0405.860-0.160-2.66%231.56K21/02 
 Ferrari NV126.30126.73125.53+0.53+0.42%188.19K21/02 
 ENI ADR34.5334.7034.41-0.13-0.38%131.59K21/02 
 Intesa Sanpaolo SpA PK13.82513.97013.790-0.255-1.81%109.71K21/02 
 ENEL Societa per Azioni5.8905.9205.860+0.010+0.17%102.65K21/02 
 UniCredit ADR6.2406.2806.210-0.220-3.41%83.73K21/02 
 Luxottica ADR58.0358.9955.35-0.28-0.47%45.13K21/02 
 Prysmian ADR9.659.749.55-1.16-10.68%37.29K21/02 
 Telecom Italia A5.1705.1904.990-0.050-0.96%30.84K21/02 
 Terna Rete Elettrica Nazionale18.1818.3518.05-0.03-0.14%12.85K21/02 
 Snam ADR9.409.409.38+0.03+0.32%11.64K21/02 
 Atlantia ADR12.0512.1512.00+0.07+0.58%9.28K21/02 
 Saipem ADR9.46009.70009.4500-0.0850-0.89%8.40K21/02 
 Mediobanca ADR9.359.359.23-0.07-0.74%8.38K21/02 
 Leonardo ADR4.764.874.76-0.20-3.94%7.85K21/02 
 Prada Spa PK6.676.806.55-0.20-2.91%3.69K21/02 
 Assicurazioni Generali ADR8.508.508.45+0.05+0.59%2.39K21/02 
 Natuzzi5.9306.0585.900+0.102+1.74%1.52K21/02 
 Salvatore Ferragamo ADR10.5810.6110.58+0.16+1.54%1.06K21/02 
 Davide Campari-Milano SpA9.4009.4009.250+0.100+1.08%0.95K21/02 

Japan

 NameLastHighLowChg.Chg. %Vol.Time
 Takeda Pharma ADR19.9420.1819.88-0.22-1.09%3.34M21/02 
 Sony ADR47.6448.0547.44+0.76+1.62%2.22M21/02 
 Nintendo ADR34.9435.4033.50+1.59+4.77%1.79M21/02 
 Unicharm Corp6.4706.5706.440+0.010+0.15%1.75M21/02 
 Honda Motor ADR27.7328.0327.66+0.12+0.43%707.83K21/02 
 Sumitomo Mitsui Financial ADR7.277.317.25-0.08-1.09%685.56K21/02 
 Mitsubishi UFJ Financial ADR5.2905.3305.270-0.040-0.75%620.93K21/02 
 Canon ADR29.0329.1728.99-0.09-0.31%361.07K21/02 
 SoftBank Group45.8946.2245.79-0.84-1.80%232.17K21/02 
 Mizuho Financial ADR3.1303.1503.120-0.020-0.63%225.91K21/02 
 Fanuc Corporation17.2817.3817.19-0.23-1.31%221.78K21/02 
 SMC Corp Japan18.2718.2917.76+0.51+2.84%204.42K21/02 
 Nomura ADR4.0004.0203.990-0.010-0.25%186.33K21/02 
 Astellas Pharma Inc15.1415.2115.11-0.20-1.27%183.81K21/02 
 Toyota Motor ADR121.24121.98121.09-1.55-1.26%173.06K21/02 
 Chugai Pharma ADR132.50134.60132.50+1.48+1.13%121.73K21/02 
 Hitachi ADR62.51063.00062.350-0.490-0.78%117.64K21/02 
 Toray Industries ADR14.0314.1014.02-0.06-0.43%106.35K21/02 
 Panasonic Corp PK9.439.459.40-0.01-0.05%91.30K21/02 
 Ebara ADR14.1114.5214.10-0.50-3.42%87.41K21/02 

Luxembourg

 NameLastHighLowChg.Chg. %Vol.Time
 Tenaris ADR27.67027.79026.800+0.280+1.02%3.87M21/02 
 Intelsat Sa24.59025.25023.910+0.530+2.20%2.85M21/02 
 ArcelorMittal ADR23.08023.30522.890-0.190-0.82%1.89M21/02 
 Spotify Tech148.52149.86146.65+0.69+0.47%1.04M21/02 
 MagnaChip7.668.437.61-0.69-8.26%552.45K21/02 
 Adecoagro SA7.217.317.18-0.16-2.17%379.98K21/02 
 Ternium ADR29.8530.0829.51+0.26+0.88%313.89K21/02 
 Ardagh Group12.8014.5412.61-0.20-1.54%201.07K21/02 
 Orion Engineered Carbons27.8528.3927.69-0.12-0.43%168.52K21/02 
 Altisource Portfolio Solutions24.0925.8523.89-0.25-1.03%154.11K21/02 
 Globant SA69.7570.3168.50+0.33+0.48%149.58K21/02 
 Nexa Resources10.5410.7010.25+0.16+1.54%108.92K21/02 
 Atento SA3.964.003.94+0.06+1.54%57.26K21/02 
 Millicom63.440063.530061.6300+3.5400+5.91%46.36K21/02 
 Corporacion America Airports7.707.817.59+0.00+0.00%39.30K21/02 
 BM European Value ADR17.9118.0517.91-0.05-0.28%3.94K21/02 
 Pacific Drilling15.5415.5415.54+0.26+1.67%0.10K21/02 
 Millicom DRC62.262.262.2+1.3+2.13%0.10K21/02 
 SES21.021.021.0+0.0+0.00%0.10K21/02 
 Aperam54.3554.3554.350.000.00%004/01 

Malaysia

 NameLastHighLowChg.Chg. %Vol.Time
 Median Group0.00390.00390.0016+0.0023+143.75%10.50K21/02 
 Genting Berhad13.6014.9913.60-0.10-0.73%5.31K21/02 
 Malayan Banking Berhad4.6304.6304.630+0.070+1.54%0.30K21/02 
 Sime Darby0.35000.35000.35000.00000.00%027/11 
 Genting Malaysia ADR18.7018.7018.70-11.30-37.67%029/01 
 Boustead ADR11100.00%015/12 
 Vitaxel0.19000.19000.19000.00000.00%006/02 
 Prime Global Capital0.02100.02100.02100.00000.00%031/01 
 Tenaga Nasional Berhad12.92012.92012.9200.0000.00%019/02 
 IGS Capital1.75002.00001.7500+0.0000+0.00%005/09 
 Top Glove ADR4.504.504.50+0.00+0.00%019/02 

Mexico

 NameLastHighLowChg.Chg. %Vol.Time
 Cemex ADR5.005.014.96-0.01-0.20%6.48M21/02 
 Grupo Televisa ADR12.7512.8512.70-0.05-0.39%2.10M21/02 
 America Movil ADR15.0615.1014.83+0.15+1.01%2.09M21/02 
 Santander Mexico B ADR6.987.016.88+0.02+0.29%854.92K21/02 
 Vuela8.048.107.87-0.02-0.25%273.51K21/02 
 Fomento Economico Mexicano92.3092.4391.17+0.68+0.74%256.43K21/02 
 Coca Cola Femsa ADR61.1561.2060.21+0.60+0.99%181.18K21/02 
 Aeroportuario del Centro Norte47.3647.3744.80+2.29+5.08%121.10K21/02 
 GAP ADR93.4594.0090.57+1.69+1.84%112.00K21/02 
 Grupo Aeroportuario Sureste ADR164.45166.00162.59-1.08-0.65%94.50K21/02 
 Wal-Mart De Mexico27.3627.5626.89-0.10-0.38%25.71K21/02 
 Kimberly-Clark de Mexico8.078.147.86-0.07-0.92%15.87K21/02 
 Fresnillo13.10513.10513.000-0.095-0.72%8.41K21/02 
 Industrias Bachoco ADR46.5946.8545.00+0.68+1.48%6.83K21/02 
 America Movil ADR A15.0015.0014.91+0.31+2.08%3.88K21/02 
 Wal Mart Mexico2.75002.75002.7500+0.0500+1.85%3.11K21/02 
 Gruma SAB de CV11.2711.3811.27-0.53-4.49%0.90K21/02 
 Grupo Simec ADR9.339.339.33+0.03+0.32%0.88K21/02 
 Industrias Penoles13.250013.500013.25000.00000.00%0.40K21/02 
 Grupo TMM SAB1.7951.7951.795-0.005-0.28%0.20K21/02 

Netherlands

 NameLastHighLowChg.Chg. %Vol.Time
 NXP94.3594.4192.93+0.10+0.11%4.87M21/02 
 Royal Dutch Shell ADR62.3663.1262.21-0.93-1.47%2.83M21/02 
 ING ADR12.4112.5112.40-0.25-1.97%2.64M21/02 
 VEON2.3802.5002.355-0.100-4.03%2.09M21/02 
 Wright Medical31.5931.8131.23+0.08+0.25%1.95M21/02 
 Yandex31.7932.7731.71-1.07-3.26%1.84M21/02 
 Royal Dutch Shell B ADR63.7464.3163.56-0.86-1.33%1.46M21/02 
 Qiagen38.7838.8238.49-0.17-0.44%1.24M21/02 
 Constellium Nv9.439.609.07-0.02-0.21%1.20M21/02 
 Koninklijke Ahold ADR25.920026.030025.9100-0.0350-0.13%1.04M21/02 
 Aegon ADR5.255.335.23-0.06-1.13%989.45K21/02 
 Unilever NV ADR56.02056.16055.815+0.220+0.39%924.75K21/02 
 International NV6.676.796.60-0.14-2.06%770.84K21/02 
 ASML ADR182.53183.29181.14-1.32-0.72%712.69K21/02 
 Interxion Holding NV64.3166.2164.12-1.69-2.56%574.30K21/02 
 Airbus Group NV31.6231.7231.47+0.15+0.48%572.52K21/02 
 Core Laboratories64.6966.9364.30-2.50-3.72%436.36K21/02 
 Koninklijke Philips ADR39.2939.4739.21-0.12-0.30%290.56K21/02 
 Uniqure NV40.2741.1139.00+0.92+2.34%280.53K21/02 
 Cimpress NV82.1583.0081.35-0.13-0.16%175.43K21/02 

New Zealand

 NameLastHighLowChg.Chg. %Vol.Time
 Spark New Zealand ADR12.7313.0512.73-0.63-4.72%40.08K21/02 
 Astika Holdings0.01500.01500.0150-0.0031-17.13%20.00K21/02 
 New Zealand Oil Gas0.3210.3210.321-0.011-3.19%4.00K21/02 
 New Zealand Energy Corp0.01100.01100.0110-0.0040-26.67%2.50K21/02 
 Spark New Zealand2.60002.60002.6000-0.1700-6.14%1.93K21/02 
 Green Cross Health1.341.351.300.000.00%027/11 
 Fletcher Building Ltd PK6.676.676.670.000.00%011/02 
 Summerset Group5.15.15.1+1.8+54.55%028/06 

Norway

 NameLastHighLowChg.Chg. %Vol.Time
 Equinor ADR22.6322.8922.60-0.47-2.03%1.06M21/02 
 Opera8.489.808.20-0.08-0.93%247.84K21/02 
 Orkla ASA ADR8.0258.0307.908+0.165+2.10%135.78K21/02 
 DNB ASA ADR18.2718.4618.25-0.63-3.33%50.88K21/02 
 Norsk Hydro ASA ADR4.0254.0404.0000.0000.00%30.03K21/02 
 Telenor ASA ADR19.3619.4119.29+0.10+0.52%17.29K21/02 
 Orkla7.98007.98007.9800+0.1135+1.44%12.01K21/02 
 Yara International ASA21.0821.1621.03+0.46+2.23%2.65K21/02 
 Thin Film Electronics ADR0.71000.71000.7100-0.0484-6.38%1.00K21/02 
 Telenor19.35019.35019.350+0.530+2.82%0.73K21/02 
 Tomra Systems ADR27.3427.3427.34-0.09-0.33%0.50K21/02 
 Petroleum Geo-Services ADR2.1802.1802.180-0.110-4.80%0.14K21/02 
 Solon Eiendom ADR2.02.02.00.533.33%004/10 
 Aker Solutions ADR10.9910.9910.99+0.00+0.00%009/04 
 Akastor ADR0.660.660.66-0.19-22.35%007/12 
 Gjensidige Forsikring ADR17.8017.8017.80+0.00+0.00%015/02 
 Scanship0.58740.58740.5874+0.0000+0.00%029/01 
 Nordic Semiconductor3.90003.90003.90000.00000.00%015/02 
 Marine Harvest22.250022.250022.2500+0.0000+0.00%006/02 
 Hexagon Composites3.74003.74003.74000.00000.00%020/02 

Peru

 NameLastHighLowChg.Chg. %Vol.Time
 Buenaventura Mining ADR16.5317.3116.45-0.38-2.25%1.83M21/02 
 Goldsands Dev Co0.00110.00110.0010+0.0002+25.00%658.96K21/02 
 Grana y Montero2.792.812.74-0.01-0.36%28.86K21/02 
 Cementos Pacasmayo9.6509.6509.650-0.150-1.53%3.45K21/02 
 Dana Resources0.000500.000500.00040+0.00000+0.00%015/02 
 Fossal ADR0.1000.1400.1000.0000.00%014/12 

Philippines

 NameLastHighLowChg.Chg. %Vol.Time
 PLDT ADR20.9821.0120.84+0.10+0.48%76.06K21/02 
 Megaworld ADR19.919.919.9-0.1-0.55%15.30K21/02 
 D&L Industries ADR5.425.555.40-0.09-1.56%5.61K21/02 
 BDO Unibank ADR25.9025.9225.90+1.59+6.54%0.79K21/02 
 Jollibee Foods ADR23.93023.93023.930-0.185-0.77%0.75K21/02 
 Manila Water ADR12.4512.4512.45-0.36-2.81%0.10K21/02 
 Aboitiz Power ADR15.7515.7515.75-1.59-9.17%015/03 
 Metropolitan Bank ADR31313100.00%024/05 
 Metro Pacific Invest ADR18.318.318.3+0.9+5.17%029/11 
 Universal Robina ADR28.6128.6128.61+0.00+0.00%015/02 
 Manila Electric ADR14.1914.1914.19+0.20+1.43%031/12 
 JG Summit ADR242424-2-7.69%029/01 
 Robinsons Retail Holdings Inc16.4916.4916.49+0.00+0.00%005/02 
 Globe Telecom ADR39.3339.3339.33+0.00+0.00%008/02 
 First Gen ADR7.537.537.53+0.00+0.00%019/02 
 DMCI ADR2.842.842.84+0.03+1.07%015/11 
 Benguet B0.02000.02000.0200+0.0000+0.00%015/02 
 Bank the Philippine Islands ADR34.9434.9434.94-2.95-7.79%029/01 
 Aboitiz Equity ADR12.2912.2912.29+2.46+25.03%014/02 
 Ayala ADR17.917.917.9+0.0+0.00%028/01 

Poland

 NameLastHighLowChg.Chg. %Vol.Time
 Agora Holdings0.1160.1190.1100.0000.00%137.36K21/02 
 Eurocash SA5.185.185.18+0.00+0.00%016/01 
 Eurocash SA PK5.055.055.05+0.00+0.00%015/02 
 Alior Bank ADR7.07.07.0-0.7-9.09%005/08 
 Asseco Poland ADR11.2312.2511.230.000.00%031/12 
 Globe Trade Centre ADR4.194.194.190.4612.33%015/02 
 iAlbatros ADR0.00020.00020.0002-0.2998-99.93%023/05 
 Powszechna Kasa ADR12.5112.7112.51+0.00+0.00%029/11 
 Tauron Polska Energia ADR00000.00%029/11 

Portugal

 NameLastHighLowChg.Chg. %Vol.Time
 Galp Energa8.308.348.29+0.04+0.48%14.81K21/02 
 Pharol SGPS ADR0.1610.1790.160-0.010-5.93%9.49K21/02 
 EDP Energias de Portugal ADR37.0537.0536.58-0.09-0.24%0.77K21/02 
 Jeronimo Martins SGPS SA ADR30.1030.1030.10+0.00+0.00%007/02 
 Banco Comercial Portugues ADR2.182.182.18-0.51-18.96%023/05 

Russia

 NameLastHighLowChg.Chg. %Vol.Time
 Gazprom4.6664.6744.656+0.011+0.24%423.90K04:25:00 
 Sberbank12.68212.68512.600+0.051+0.40%29.30K04:25:24 
 Mobil’nye Telesistemy ADR7.597.667.48-0.01-0.13%3.13M21/02 
 Rosneft6.0726.0746.016+0.070+1.17%201.86K04:24:22 
 Evraz546.40548.40536.00+15.00+2.82%169.17K04:24:00 
 Amur Minerals2.8532.9702.854-0.046-1.60%92.27K04:21:12 
 JSC VTB Bank DRC1.2201.2201.213+0.014+1.16%34.42K04:07:00 
 JSC MMC Norilsk Nickel ADR21.5721.6121.50+0.17+0.79%97.96K04:25:28 
 Lukoil DRC83.9283.9983.23+0.02+0.02%84.13K04:25:03 
 Surgutneftegaz ADR3.983.983.97+0.03+0.66%46.04K04:17:00 
 Magnit DRC15.0215.0514.95+0.08+0.54%108.20K04:23:41 
 Gazprom4.6354.6604.630-0.030-0.64%448.80K21/02 
 Severstal DRC15.2115.2315.19+0.14+0.93%91.60K04:23:03 
 Lenta Ltd3.253.263.24+0.04+1.09%31.10K04:22:44 
 PhosAgro OAO13.48013.48013.370+0.050+0.37%6.09K04:08:08 
 RusHydro ADR0.72200.72300.7210+0.0070+0.98%10.74K04:00:15 
 X5 Retail Group27.48027.52027.360-0.060-0.22%16.31K04:12:17 
 Novatek DRC180.70181.00179.40+0.20+0.11%6.77K04:25:16 
 AFK Sistem DRC2.952.962.93+0.03+0.89%20.37K04:09:00 
 Novolipetsk DRC23.9924.0023.83+0.08+0.34%19.52K04:20:22 

Singapore

 NameLastHighLowChg.Chg. %Vol.Time
 Flex10.4010.6110.390.000.00%8.39M21/02 
 Sea15.7115.9615.35-0.13-0.82%1.96M21/02 
 Kulicke&Soffa23.3523.5423.15-0.24-1.02%592.35K21/02 
 Wave Life Sciences Ltd36.9838.0936.83-0.10-0.27%216.83K21/02 
 Volitionrx Ltd2.9203.0002.900+0.010+0.34%102.69K21/02 
 China Yuchai16.3016.4016.05-0.03-0.18%53.61K21/02 
 Aslan Pharma ADR3.103.253.10-0.08-2.52%33.82K21/02 
 Grindrod Shipping5.605.755.53-0.44-7.28%31.68K21/02 
 DBS Group Holdings ADR73.0073.6872.54-1.71-2.29%28.95K21/02 
 Singapore Telecommunications PK22.55522.73022.360-0.145-0.64%26.03K21/02 
 United Overseas Bank ADR38.2638.5538.22-0.28-0.71%25.03K21/02 
 Overseas Chinese Banking ADR17.0417.2216.89-0.37-2.13%8.06K21/02 
 IGG Inc1.481.511.48-0.02-1.33%5.70K21/02 
 Kenon Holdings18.9019.0018.80+0.01+0.07%3.90K21/02 
 CapitaLand5.0605.2505.060-0.014-0.28%1.75K21/02 
 City Developments7.167.167.16+0.23+3.24%0.75K21/02 
 Keppel Corporation9.239.269.23-0.10-1.07%0.63K21/02 
 Singapore Airlines7.35007.35007.3500+0.0000+0.00%0.34K21/02 
 Golden Agri-Resources20.2220.2220.22+1.10+5.75%0.22K21/02 
 UOL ADR20.2320.2320.23+0.60+3.06%0.18K21/02 

South Africa

 NameLastHighLowChg.Chg. %Vol.Time
 Gold Fields ADR4.1604.2304.110-0.230-5.24%8.91M21/02 
 Harmony Gold Mining2.1402.1602.050+0.010+0.47%6.25M21/02 
 AngloGold Ashanti ADR15.0015.4014.77-0.51-3.29%5.00M21/02 
 Sibanye Gold ADR4.254.304.21-0.08-1.85%3.08M21/02 
 Naspers ADR43.4544.7743.40-1.00-2.26%532.61K21/02 
 Net 1 UEPS4.114.134.050.000.00%683.41K21/02 
 Shoprite Holdings Ltd PK11.3111.6511.21-0.26-2.25%205.10K21/02 
 Standard Bank Group Ltd PK14.0414.2013.86+0.13+0.93%154.35K21/02 
 Sasol ADR29.1129.6129.01-0.49-1.66%98.48K21/02 
 Sanlam Ltd PK11.16511.32010.850+0.145+1.32%69.46K21/02 
 Mix Telemats18.42018.76018.150+0.204+1.12%69.27K21/02 
 Impala Platinum Holdings Ltd PK3.6503.7203.639-0.040-1.08%59.31K21/02 
 DRDGOLD ADR2.2902.3502.260-0.050-2.14%34.94K21/02 
 Woolworths Holdings Ltd PK3.253.273.12-0.01-0.31%8.87K21/02 
 Vodacom Group Ltd PK8.388.558.29-0.06-0.71%7.39K21/02 
 Aspen Pharmacare ADR10.04010.1809.950-0.180-1.76%7.33K21/02 
 Nedbank Group Ltd20.75020.99020.450+0.080+0.39%6.34K21/02 
 Absa ADR24.8224.8224.79+0.67+2.77%5.63K21/02 
 Anglo American Platinum ADR8.8608.9008.850-0.035-0.39%4.35K21/02 
 Mr Price Group15.1915.3014.91+0.20+1.37%4.01K21/02 

South Korea

 NameLastHighLowChg.Chg. %Vol.Time
 KT13.5513.6013.45+0.03+0.22%399.92K21/02 
 LG Display9.119.179.08+0.31+3.52%325.33K21/02 
 SK Telecom ADR25.4025.5125.38-0.12-0.47%232.98K21/02 
 KB Financial39.6840.2739.55-0.79-1.95%224.63K21/02 
 Korea Electric Power14.6514.8114.56-0.19-1.28%220.07K21/02 
 POSCO60.7661.3960.50-0.41-0.67%101.75K21/02 
 Shinhan38.1038.3037.93-0.20-0.52%84.03K21/02 
 Gravity Co47.52049.12146.750-1.580-3.22%26.36K21/02 
 Woori Financial39.72040.45038.665-0.620-1.54%8.89K21/02 
 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 
 Samsung Electronics Co Ltd DRC Pref00000.00%029/11 
 Webzen ADR5.145.145.14+0.00+0.00%019/02 

Spain

 NameLastHighLowChg.Chg. %Vol.Time
 Santander ADR4.6604.7354.660-0.050-1.06%11.92M21/02 
 Banco Bilbao ADR5.895.965.87-0.09-1.50%3.13M21/02 
 Telefonica ADR8.8508.8608.785+0.110+1.26%1.10M21/02 
 Red Electrica ADR10.63510.66510.510-0.035-0.33%844.40K21/02 
 Grifols ADR18.9819.4318.95-0.51-2.62%543.45K21/02 
 Iberdrola SA33.5733.6933.48+0.28+0.86%310.63K21/02 
 Industria de Diseno Textil14.3714.4314.35-0.12-0.83%122.55K21/02 
 ACS Actividades Construccion ADR8.438.488.41+0.01+0.14%115.67K21/02 
 Repsol SA17.1817.3217.15-0.12-0.72%106.86K21/02 
 Ferrovial22.4822.6122.42-0.32-1.38%75.77K21/02 
 Naturgy Energy ADR5.345.365.31-0.01-0.19%42.75K21/02 
 Amadeus IT Holding SA PK78.3978.5177.32-0.21-0.27%35.76K21/02 
 Caixabank ADR1.101.121.080.000.00%34.25K21/02 
 Enagas SA14.21514.31013.990+0.265+1.90%22.78K21/02 
 Banco debadell ADR2.062.142.06-0.04-1.90%1.60K21/02 
 Red Electrica21.500021.500021.50000.00000.00%0.43K21/02 
 Ferrovial22.333322.333322.3333+0.0000+0.00%025/01 
 Bankia2.81352.81352.8135+0.0000+0.00%007/02 
 Mapfre ADR5.215.215.210.000.00%031/01 
 Indra Sistemas SA5.415.425.41+0.00+0.00%020/02 

Sweden

 NameLastHighLowChg.Chg. %Vol.Time
 LM Ericsson B ADR9.219.349.18-0.01-0.11%3.10M21/02 
 Autoliv79.3281.0879.12-2.83-3.44%769.68K21/02 
 Veoneer29.070029.480028.7150-0.1300-0.45%414.55K21/02 
 Nordea Bank ADR8.708.848.64-0.49-5.33%219.18K21/02 
 Svenska Handelsbanken PK5.455.505.43-0.07-1.18%219.04K21/02 
 Swedbank AB17.6417.8017.50-1.94-9.89%145.21K21/02 
 Skandinaviska Enskilda Banken ADR9.789.899.63-0.56-5.37%66.63K21/02 
 Assa Abloy AB10.2510.3110.22-0.06-0.58%55.92K21/02 
 Hennes & Mauritz AB2.942.952.93-0.03-1.01%52.33K21/02 
 Telia ADR8.578.648.570.010.06%51.09K21/02 
 Atlas Copco AB26.9527.2026.86-0.53-1.93%41.01K21/02 
 AB SKF17.0417.1017.04-0.19-1.10%23.54K21/02 
 Volvo ADR14.6514.7314.63-0.14-0.91%15.13K21/02 
 Sandvik AB ADR16.2316.3716.21-0.15-0.95%12.97K21/02 
 Neonode2.7702.7702.650+0.120+4.53%7.07K21/02 
 Alfa-Laval ADR21.9222.0321.92-0.15-0.68%6.60K21/02 
 AB Electrolux51.6851.8751.68-0.53-1.01%2.54K21/02 
 Investor B44.616044.616044.6160+0.4660+1.06%2.44K21/02 
 Oasmia Pharmaceutical AB2.2812.3902.281-0.130-5.37%2.36K21/02 
 Skanska B ADR18.0118.0117.80+0.67+3.86%1.75K21/02 

Switzerland

 NameLastHighLowChg.Chg. %Vol.Time
 Weatherford0.770.820.77-0.05-6.02%17.96M21/02 
 Transocean8.508.878.43-0.19-2.19%16.91M21/02 
 ABB ADR20.2220.3020.13-0.04-0.20%5.01M21/02 
 UBS Group12.3312.3612.27-0.13-1.04%3.25M21/02 
 Garmin82.4283.2581.11-0.64-0.77%3.14M21/02 
 Credit Suisse ADR11.8911.9711.86-0.13-1.08%3.03M21/02 
 STMicroelectronics ADR16.5416.6716.47-0.01-0.06%1.50M21/02 
 Chubb134.71135.71134.22-0.10-0.07%1.50M21/02 
 TE Connectivity82.4682.8082.10+0.12+0.15%1.20M21/02 
 Garrett Motion15.840017.240015.6600-1.1200-6.60%1.20M21/02 
 AC Immune4.634.724.18+0.42+9.98%855.93K21/02 
 Novartis ADR90.5190.7990.21-0.23-0.25%806.11K21/02 
 Roche Holding ADR34.5534.8534.50-0.07-0.19%521.91K21/02 
 Nestle ADR91.6391.7791.27+1.09+1.20%516.87K21/02 
 Crispr Therapeutics31.1831.9730.75-0.81-2.53%497.95K21/02 
 Luxoft Holding58.4758.5358.45-0.09-0.15%442.16K21/02 
 Auris Medical0.3610.3670.360+0.001+0.31%428.43K21/02 
 Quotient Ltd10.1910.319.68+0.35+3.56%385.60K21/02 
 Ferguson ADR6.977.006.96-0.06-0.85%158.82K21/02 
 Julius Baer Group7.907.977.85-0.12-1.50%157.77K21/02 

Taiwan

 NameLastHighLowChg.Chg. %Vol.Time
 Taiwan Semiconductor38.9839.1838.80-0.02-0.05%4.61M21/02 
 Himax3.8503.8903.790+0.030+0.79%1.90M21/02 
 AU Optronics3.5703.6103.520-0.060-1.65%1.38M21/02 
 ASE Industrial ADR3.863.883.82-0.02-0.52%469.99K21/02 
 United Microelectronics1.8401.8601.8300.0000.00%332.58K21/02 
 Silicon Motion41.2041.3340.50+0.07+0.17%246.12K21/02 
 Chunghwa Telecom34.4034.5734.28-0.12-0.35%66.42K21/02 
 SemiLEDS3.06003.10002.9900+0.0100+0.33%28.05K21/02 
 ChipMOS Tech16.3316.4616.30-0.37-2.22%21.96K21/02 
 Giga Media Ltd2.8102.8502.800-0.020-0.71%1.59K21/02 
 Asia Pacific Wire & Cable2.3902.4002.390+0.020+0.84%0.10K21/02 
 Cathay Financial ADR141414216.67%026/03 
 Delta Electronics ADR00000.00%029/11 
 Fubon Financial ADR10101000.00%029/01 
 Hon Hai Precision ADR00000.00%029/11 

Thailand

 NameLastHighLowChg.Chg. %Vol.Time
 Fabrinet56.1856.7655.79-0.52-0.92%256.24K21/02 
 World Moto0.000100.000100.000100.000000.00%200.00K21/02 
 KASIKORNBANK Public Co24.9825.0524.90-0.33-1.28%123.01K21/02 
 Siam Commercial Bank ADR16.716.716.7-0.9-4.90%4.74K21/02 
 Airports Thailand ADR21.221.321.3-1.9-8.33%2.86K21/02 
 Bangkok Bank ADR34.450034.540033.0800+0.2800+0.82%2.12K21/02 
 Intouch Hol6.746.746.74-0.12-1.78%0.30K21/02 
 Bank Ayudhya ADR25.1525.1525.15+0.36+1.45%007/02 
 Charoen Pokphand Foods plc3.4303.4303.430+0.000+0.00%013/02 
 Berli Jucker ADR16.516.516.5-0.4-2.37%030/01 
 Banpu ADR11111100.00%023/10 
 BTS ADR26.026.026.0-1.2-4.41%027/12 
 Bumrungrad Hospital DRC6.156.156.150.254.24%024/01 
 BEC World ADR2.012.012.01+0.51+34.00%005/02 
 Bangkok Dusit Medical ADR32.032.132.0+1.8+5.96%020/12 
 Advanced Info Service DRC5.905.905.90-0.25-4.07%012/06 
 TTW Public Company20.5920.5920.59+0.00+0.00%020/02 
 PTT Exploration & Production8.0008.0008.000+0.000+0.00%004/02 
 Krung Thai Bank Public Co12.6112.6512.61+0.00+0.00%025/01 
 Univanich Palm Oil ADR0.20.20.20.00.00%006/11 

Turkey

 NameLastHighLowChg.Chg. %Vol.Time
 Turkcell Iletisim Hizmetleri6.406.596.33-0.59-8.44%2.03M21/02 
 Turkiye Garanti Bankasi AS1.5601.5901.550+0.010+0.65%66.23K21/02 
 Akbank Turk Anonim Sirketi2.582.612.53+0.04+1.58%43.02K21/02 
 Koc Holdings AS16.5916.6616.46-0.17-0.99%16.39K21/02 
 Turk Telekomunikasyon ADR1.91.91.9-0.1-5.03%1.00K21/02 
 Ford Otomoti Sanayi ADR49.5549.5549.55+0.07+0.14%0.31K21/02 
 Arcelik ADR18.2018.2018.20-0.96-5.02%0.18K21/02 
 Ulker Biskuvi Sanayi ADR00000.00%029/11 
 Mondi Tire0.37850.37850.37850.00000.00%022/10 
 Turk Hava Yollari AO ADR26.626.626.6+0.0+0.00%014/02 
 Tekfen ADR777-2-22.22%023/05 
 Eregli Demir Celik ADR8.508.508.50-0.29-3.30%026/10 
 Dogan Sirketler ADR1.391.391.39-0.29-17.26%012/06 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%014/07 
 Turkiye Vakiflar Bankasi ADR9.2309.2309.180+0.000+0.00%019/02 
 Turkiye Halk Bankasi AS2.7002.7002.7000.0000.00%020/02 
 Tav Havalimanlari Holding AS20.30020.30020.300+0.000+0.00%019/02 
 Koza Altin Islemeleri A S10.500010.500010.5000+0.0000+0.00%009/01 
 Anadolu Efes ADR0.7490.7490.7490.0000.00%004/02 
 Sisecam0.9172250.9172250.9172250.0000000.00%022/10 

United Arab Emirates

 NameLastHighLowChg.Chg. %Vol.Time
 Argentum 470.00320.00410.0026-0.0010-23.81%1.69M21/02 
 Amira Nature Fds0.991.010.92+0.06+6.13%345.39K21/02 

United Kingdom

 NameLastHighLowChg.Chg. %Vol.Time
 Ensco A4.544.774.53-0.11-2.37%10.44M21/02 
 Avon Products2.9803.1102.950-0.090-2.93%10.77M21/02 
 Vopia0.00280.00400.0027-0.0012-30.00%8.21M21/02 
 TechnipFMC22.6523.2622.29-1.94-7.89%8.19M21/02 
 Noble Corp3.133.643.07-0.18-5.44%7.78M21/02 
 AstraZeneca ADR40.4340.5040.14-0.10-0.25%5.79M21/02 
 Delphi Tech21.7421.9818.76+3.49+19.12%4.81M21/02 
 Lloyds Banking ADR3.1003.1103.080-0.060-1.90%4.53M21/02 
 One Horizon0.12900.14500.1250-0.0060-4.44%4.37M21/02 
 BP ADR42.2942.4242.14-0.19-0.45%4.24M21/02 
 Vodafone Group ADR18.2818.4418.21-0.23-1.24%3.89M21/02 
 Barclays ADR8.378.448.32-0.02-0.24%2.74M21/02 
 Mylan31.0631.7430.90-0.56-1.77%2.73M21/02 
 Fiat14.7914.9414.73-0.25-1.66%2.71M21/02 
 Rio Tinto ADR58.0258.0457.45-0.41-0.70%2.51M21/02 
 GlaxoSmithKline ADR40.5440.7140.43-0.22-0.55%2.46M21/02 
 IGT16.9617.4316.75+0.07+0.41%2.42M21/02 
 Liberty Global C24.7524.8624.50-0.03-0.12%2.33M21/02 
 HSBC ADR40.8140.9640.66-0.27-0.66%2.31M21/02 
 Linde PLC171.400172.300170.540+1.100+0.65%1.74M21/02 
Continue with Google
or
Sign up with Email