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
 MercadoLibre340.00345.00339.27-5.10-1.48%76.08K09:44:57 
 YPF Sociedad Anonima23.08023.26023.030+0.270+1.18%32.85K09:43:36 
 Pampa Energia ADR58.3459.1457.86+0.55+0.94%14.41K09:38:05 
 Grupo Supervielle29.520029.890029.5200-0.4200-1.40%4.51K09:44:49 
 Grupo Financiero Galicia ADR66.720066.970066.6500-0.1800-0.27%1.94K09:45:03 
 Despegar.com29.9630.0728.89+0.00+0.00%018/04 
 Loma Negra ADR21.3421.5621.34-0.26-1.20%1.57K09:44:13 
 BBVA Banco Frances ADR22.9922.9922.53+0.00+0.00%018/04 
 Telecom Argentina ADR30.4630.7230.47-0.07-0.25%3.48K09:41:21 
 Central Puerto16.4016.7416.30+0.00+0.00%018/04 
 Cresud SACIF21.4921.4921.49-0.02-0.09%0.25K09:30:00 
 Macro Bank108.67108.71108.68+0.44+0.41%0.73K09:37:25 
 Transportadora Gas ADR20.47520.47520.290+0.015+0.07%2.55K09:44:29 
 Edenor ADR55.73056.21055.154-1.270-2.23%1.16K09:42:26 
 IRSA ADR25.0325.3325.03+0.25+1.01%0.84K09:36:03 
 Petrobras Argentina ADR11.3311.5011.330.000.00%018/04 
 IRSA Propiedades ADR46.20046.60046.2000.0000.00%018/04 

Australia

 NameLastHighLowChg.Chg. %Vol.Time
 BHP Billiton Ltd ADR48.2248.4848.17+0.09+0.19%492.31K09:45:09 
 BHP Billiton Ltd24.177524.177524.1775+0.0000+0.00%018/04 
 Tronox20.04220.11020.035-0.038-0.19%8.53K09:41:06 
 Coca-Cola Amatil ADR6.966.996.83+0.00+0.00%018/04 
 Artemis Resources0.150.160.15+0.00+0.00%018/04 
 OceanaGold2.75002.79742.74000.00000.00%018/04 
 CSL62.3062.5862.080.000.00%018/04 
 Westpac Banking ADR22.16122.23022.160-0.169-0.76%24.53K09:44:09 
 MGC Pharma0.0700.0710.0640.0000.00%018/04 
 De Grey Mining0.160.170.15+0.00+0.00%018/04 
 Cobalt Blue0.940.990.910.000.00%018/04 
 Samson Oil Gas ADR0.25000.25920.2420+0.0000+0.00%018/04 
 AU & NZ Banking Group20.8520.9920.510.000.00%018/04 
 South32 ADR14.8814.9914.40+0.00+0.00%018/04 
 Telstra Corporation ADR12.1212.1511.980.000.00%018/04 
 Orocobre4.044.103.83+0.00+0.00%018/04 
 Liquefied Natural Gas0.35000.35500.34430.00000.00%018/04 
 Lynas2.0102.0101.980+0.000+0.00%018/04 
 Genetic Technologies1.3601.3601.360+0.000+0.00%0.11K09:30:01 
 Prana1.84001.85001.8400+0.0400+2.22%7.00K09:31:31 

Austria

 NameLastHighLowChg.Chg. %Vol.Time
 Voestalpine AG PK11.4011.4011.40+0.00+0.00%018/04 
 Erste Group Bank AG PK24.9325.0724.900.000.00%018/04 
 Wienerberger Baustoffindustrie5.0255.0504.900+0.000+0.00%018/04 
 OMV AG PK61.8461.8461.51+0.00+0.00%018/04 
 Erste Group Bank AG49.56049.56049.5600.0000.00%018/04 
 Raiffeisen Bank ADR8.608.608.60+0.00+0.00%018/04 
 Vienna Insurance ADR6.706.706.700.000.00%017/04 
 Flughafen Wien ADR9.69.69.60.00.00%012/04 
 Schoeller Bleckmann ADR11.6711.6711.67+0.00+0.00%011/04 
 Palfinger ADR41.7941.7941.790.000.00%013/02 
 Oesterreichische Post ADR22.322.322.30.00.00%030/11 
 OMV ADR00000.00%029/11 
 Verbund ADR6.386.406.38+0.00+0.00%017/04 
 Mayr Melnhof Karton ADR38.2238.2238.22+0.00+0.00%012/04 
 Immofinanz ADR7.447.447.440.000.00%006/06 
 EVN ADR3.853.853.850.000.00%013/04 
 Andritz ADR11.4811.4811.48+0.00+0.00%008/03 
 Telekom Austria AG PK18.1318.1518.130.000.00%012/04 
 Wolford ADR3.003.593.000.000.00%004/04 

Belgium

 NameLastHighLowChg.Chg. %Vol.Time
 Anheuser Busch ADR106.81107.21106.75-0.19-0.18%164.53K09:44:54 
 Euronav8.828.858.80+0.03+0.28%10.65K09:37:06 
 Galapagos97.3597.5697.13+0.04+0.04%134.30K09:40:21 
 Materialise NV12.2812.3212.28-0.19-1.52%4.83K09:32:37 
 Umicore ADR13.2813.3313.14+0.00+0.00%018/04 
 Ablynx ADR55.1955.1955.19-0.04-0.07%0.00K09:30:01 
 KBC Group SA44.9945.1244.94+0.00+0.00%018/04 
 ageas SA/NV53.9554.0153.91+0.00+0.00%018/04 
 Bpost ADR22.75522.75522.755+0.000+0.00%018/04 
 Ablynx NV55.040055.040055.0400+0.0000+0.00%018/04 
 GBL116.1900116.1900116.1900+0.0000+0.00%018/04 
 Nyrstar ADR7.507.507.50+0.00+0.00%018/04 
 Colruyt SA13.9513.9513.95+0.00+0.00%018/04 
 Thrombogenics5.75005.75005.7500+0.0000+0.00%018/04 
 Ackermans Van Haaren ADR12.312.312.30.00.00%004/08 
 Agfa Gevaert ADR9.93009.93009.93000.00000.00%027/02 
 SA D'Ieteren ADR21.4221.4221.420.000.00%017/04 
 Tigenix43.3243.4043.32+0.00+0.00%017/04 
 UCB SA41.4041.4041.40+0.00+0.00%012/04 
 Galapagos95.7595.7595.750.000.00%006/04 

Brazil

 NameLastHighLowChg.Chg. %Vol.Time
 VALE14.13014.16014.010+0.120+0.86%2.85M09:44:55 
 Ambev SA6.83006.83006.7700-0.0500-0.73%1.42M09:45:08 
 Petroleo Brasileiro Petrobras ADR14.4214.4914.34+0.18+1.26%1.82M09:44:52 
 Banco Bradesco10.1910.2010.11-0.10-0.97%598.16K09:45:11 
 Itau Unibanco15.1815.1815.02-0.14-0.88%843.71K09:45:06 
 Petroleo Brasileiro ADR Reptg 2 Pref13.12513.16513.060+0.175+1.35%411.22K09:45:10 
 Gerdau ADR5.075.095.050.000.00%217.13K09:44:51 
 National Steel2.7202.7402.720-0.010-0.37%407.30K09:44:51 
 CEMIG PN ADR2.3902.4102.390-0.040-1.65%91.44K09:44:51 
 BRF7.277.297.20+0.44+6.49%797.11K09:45:00 
 Sabesp ADR9.9410.049.94-0.08-0.80%69.63K09:44:51 
 Telefonica Brasil ADR14.5214.6214.52-0.18-1.22%49.27K09:44:54 
 Cosan Ltd10.6210.6610.59+0.06+0.57%22.31K09:44:16 
 TIM Participacoes22.66022.74022.480-0.100-0.44%39.78K09:44:25 
 Banco Santander Brasil ADR11.4611.5011.37-0.10-0.82%81.90K09:45:05 
 Marfrig Global Foods SA2.3602.3922.2700.0000.00%018/04 
 Centrais Electricas Brasileiras5.5605.6105.550-0.070-1.25%22.41K09:44:37 
 Embraer ADR26.8326.9126.63-0.19-0.70%68.52K09:45:02 
 Fibria Celulose19.6319.7719.63-0.28-1.41%33.55K09:44:51 
 Cielo SA5.575.635.52+0.00+0.00%018/04 

Canada

 NameLastHighLowChg.Chg. %Vol.Time
 Eco-Tek Group, Inc.0.000200.000300.00010+0.00000+0.00%018/04 
 Barrick Gold13.3413.3513.29+0.08+0.60%487.48K09:45:11 
 Encana12.8812.9212.72+0.21+1.70%600.60K09:45:07 
 Yamana Gold2.9903.0202.980+0.010+0.34%448.53K09:45:11 
 Latteno Food Corp.0.000200.000200.000100.000000.00%018/04 
 Kinross Gold3.9053.9303.890+0.005+0.13%154.22K09:45:11 
 Eldorado Gold0.9970.9990.984+0.007+0.71%547.93K09:44:52 
 Sycamore Entmt Grp0.000300.000300.00030+0.00000+0.00%018/04 
 Valeant Pharmaceuticals17.4817.6417.43+0.08+0.48%421.19K09:45:06 
 On4 Communications0.00290.00290.00270.00000.00%018/04 
 Goldcorp14.4314.4614.37+0.03+0.21%384.16K09:45:11 
 IAMGold5.5455.5805.510-0.015-0.27%297.44K09:44:59 
 Cenovus Energy Inc10.4410.5210.34+0.18+1.75%418.99K09:45:01 
 New Gold2.4702.4802.450+0.010+0.41%119.94K09:44:11 
 Megola Inc0.007200.008500.00600+0.00000+0.00%018/04 
 Turquoise Hill Resources3.1003.1103.090-0.010-0.32%125.28K09:41:49 
 Sunshine Biopharma0.00600.00600.00530.00000.00%018/04 
 Suncor Energy38.6638.8138.53+0.17+0.43%348.59K09:45:06 
 Teck Resources B26.9527.1126.88-0.03-0.11%150.52K09:45:05 
 Endeavour Silver3.0803.1503.068-0.010-0.32%258.08K09:44:50 

Chile

 NameLastHighLowChg.Chg. %Vol.Time
 Enel Americas ADR11.6111.7311.60-0.13-1.11%36.78K09:45:00 
 Sociedad Quimica y Minera55.4555.6054.99+0.88+1.61%170.18K09:45:03 
 Enersis Chile6.48006.48006.4800+0.0200+0.31%8.18K09:43:53 
 GeoPark Ltd14.99015.00014.710+0.340+2.32%21.53K09:43:49 
 Bancontander Chile34.1834.2734.09-0.05-0.15%9.88K09:43:15 
 Latam Airlines ADR16.1516.2416.06-0.07-0.43%37.01K09:45:09 
 Compania Cervecerias Unidas28.8929.5728.83+0.21+0.74%11.70K09:43:59 
 Enel Generacion Chile ADR24.6324.6324.63+0.02+0.08%1.31K09:34:17 
 Itau CorpBanca ADR15.4015.7914.95+0.00+0.00%018/04 
 Banco De Chile101.40101.89100.56+0.00+0.00%018/04 
 Andina B31.0031.0030.440.000.00%018/04 
 Vina Concha Y Toro46.6546.9946.500.000.00%018/04 
 Cerro Grande Mining Corp0.0010.0010.0010.0000.00%018/12 
 Embotelladora Andina26.8226.8226.82+0.00+0.00%016/04 

China

 NameLastHighLowChg.Chg. %Vol.Time
 Alibaba181.64183.52181.64-1.04-0.57%1.43M09:45:08 
 Jd.Com Inc Adr39.2840.3439.24-0.90-2.24%1.79M09:44:38 
 Vipshop16.12516.30015.870+0.175+1.10%662.22K09:45:07 
 Chinanet Online3.38003.60003.36000.00000.00%439.27K09:44:44 
 ZTO Express Cayman16.3016.4616.30+0.04+0.22%125.44K09:44:42 
 Tencent ADR51.47051.74051.0600.0000.00%018/04 
 Ctripcom43.9244.2743.51+0.58+1.34%582.37K09:45:11 
 Momo Inc35.2735.3535.02-0.18-0.52%307.51K09:45:10 
 TAL Education36.86037.19036.540+0.290+0.79%817.43K09:45:10 
 China Logistics Grou0.000800.001050.000700.000000.00%018/04 
 Baidu238.17240.40238.17+0.42+0.18%251.08K09:45:14 
 Qudian Inc11.1111.2610.87+0.28+2.58%168.02K09:44:41 
 Baozun Inc47.9748.8647.21+0.05+0.10%218.24K09:44:54 
 BEST11.0911.1510.78+0.05+0.44%65.49K09:44:21 
 Lexinfintech16.3316.4215.88+0.25+1.58%84.39K09:44:57 
 Bitauto20.4820.5420.07+0.39+1.94%102.86K09:44:38 
 Yum China Holdings40.5640.6240.21+0.22+0.56%79.70K09:45:10 
 Weibo Corp117.39118.96117.28-0.99-0.84%81.70K09:44:43 
 Fang Holdings4.995.024.990.000.00%18.43K09:44:22 
 YY95.21096.50095.090-0.540-0.56%70.69K09:45:04 

Colombia

 NameLastHighLowChg.Chg. %Vol.Time
 Ecopetrol21.8022.0521.78+0.08+0.37%120.26K09:45:13 
 Bakken Energy Corp0.0010.0010.0000.0000.00%018/04 
 BanColombia50.3750.4950.11+0.37+0.74%106.77K09:41:12 
 Grupo Aval9.179.179.17+0.02+0.22%7.25K09:44:26 
 Goff Corp0.000800.000800.000800.000000.00%018/04 
 Tecnoglass8.5058.6608.360-0.185-2.13%6.22K09:42:00 
 Prospect Ventures0.000100.000100.000100.000000.00%029/01 
 Cementos Argos ADR15.9615.9615.96+0.00+0.00%012/04 
 Nutresa ADR7.968.107.150.000.00%019/01 
 Inversiones Suramericana ADR28.0028.0028.000.000.00%024/01 
 Interconnection Electric125.66125.66121.53+0.00+0.00%009/04 

Cyprus

 NameLastHighLowChg.Chg. %Vol.Time
 QIWI17.4617.4617.09+0.35+2.05%16.58K09:44:25 
 Prosafe1.40001.40001.40000.00000.00%005/02 
 Prosafe ADR1.5471.5501.5200.0000.00%014/02 

Denmark

 NameLastHighLowChg.Chg. %Vol.Time
 Novo Nordisk ADR48.2048.2047.94-0.48-0.99%138.07K09:45:10 
 Canamed4pets0.000300.000300.000300.000000.00%018/04 
 LiqTech International Inc0.40000.40000.4000+0.0150+3.90%1.80K09:36:35 
 Coloplast A8.738.768.61+0.00+0.00%018/04 
 Novozymes AS52.2452.2851.71+0.00+0.00%018/04 
 Ascendis Pharma AS65.3265.3265.32-0.13-0.20%0.63K09:30:01 
 AP Moeller-Maersk AS7.477.507.43+0.00+0.00%018/04 
 Carlsberg AS22.9423.0522.850.000.00%018/04 
 Forward Pharma A S2.252.252.15+0.11+5.14%0.80K09:36:21 
 CHR Hansen Holding AS47.2047.4646.84+0.00+0.00%018/04 
 DSV41.1641.4141.12+0.00+0.00%018/04 
 Vestas Wind Systems AS22.7022.8122.610.000.00%018/04 
 Danske Bank A/S ADR18.7318.8018.68+0.00+0.00%018/04 
 H Lundbeck AS57.96258.26057.962+0.000+0.00%018/04 
 Genmab AS105.13106.22105.130.000.00%018/04 
 Zealand Pharma ADR15.6515.7515.65+0.65+4.33%0.90K09:42:15 
 Vestas Wind68.296068.510068.2150+0.0000+0.00%018/04 
 Torm A7.0007.0007.000-0.630-8.26%0.08K09:30:01 
 Bavarian Nordic ADR9.909.909.90+0.00+0.00%018/04 
 DanDrit Biotech5.0005.0205.0000.0000.00%018/04 

Finland

 NameLastHighLowChg.Chg. %Vol.Time
 Nokia ADR5.8605.8605.840+0.010+0.17%663.87K09:45:12 
 UPM-Kymmene Corp36.7936.8636.66+0.00+0.00%018/04 
 Stora Enso Oyj PK20.4720.5020.34+0.00+0.00%018/04 
 Sampo OYJ28.5628.7428.50+0.00+0.00%018/04 
 Kone Oyj ADR24.9125.0824.860.000.00%018/04 
 KONE Oyj50.300050.400049.7000+0.0000+0.00%018/04 
 Fortum ADR4.4204.4804.420+0.000+0.00%018/04 
 Neste33.3633.3633.360.000.00%018/04 
 Nokian Tyres ADR20.4420.4420.440.000.00%017/04 
 Wartsila ADR6.006.004.93+0.00+0.00%005/04 
 Tieto ADR00000.00%029/11 
 Outokumpu ADR3.503.503.500.000.00%017/04 
 Outotec ADR4.914.914.91+0.00+0.00%029/03 
 Orion ADR15.1015.1015.10+0.00+0.00%011/04 
 Konecranes ADR8.3748.3748.3740.0000.00%019/03 
 Kesko ADR28.35028.35028.3500.0000.00%003/04 
 Amer Sports ADR16.55016.55016.140+0.000+0.00%012/04 
 Uponor16.9516.9516.950.000.00%012/04 
 Metso Corporation8.058.058.050.000.00%017/04 
 Yit ADR6.046.046.040.000.00%020/12 

France

 NameLastHighLowChg.Chg. %Vol.Time
 Sanofi ADR40.5740.6040.51-0.09-0.22%170.89K09:45:11 
 Total ADR61.96061.97461.860+0.330+0.54%98.68K09:44:50 
 Criteo Sa28.1528.2827.92+0.22+0.79%26.23K09:44:24 
 Pernod Ricard SA PK34.5334.5534.280.000.00%018/04 
 Publicis Groupe SA17.4117.4917.370.000.00%018/04 
 Cellectis31.0731.0730.86+0.20+0.65%10.40K09:43:58 
 Orange ADR17.9918.0017.97-0.01-0.06%27.83K09:43:32 
 Sequans Communications1.7221.7221.680+0.022+1.29%9.35K09:32:37 
 Louis Vuitton ADR68.80068.80068.775-1.310-1.87%1.23K09:30:00 
 Danone PK16.6616.7816.62+0.00+0.00%018/04 
 Schneider Electric SA18.01018.03017.872+0.000+0.00%018/04 
 Engie ADR17.3717.4417.30+0.00+0.00%018/04 
 Vivendi SA PK25.2025.3925.180.000.00%018/04 
 DBV Technologies24.4924.4924.33+0.46+1.91%9.18K09:42:49 
 UbiSoft Entertainment Inc19.6519.9819.25+0.00+0.00%018/04 
 BNP Paribas ADR38.56538.64538.490+0.000+0.00%018/04 
 Carrefour SA PK4.044.054.02+0.00+0.00%018/04 
 Axa ADR28.8628.9828.79+0.00+0.00%018/04 
 L’Oreal ADR47.1947.1947.19-0.09-0.19%0.48K09:30:00 
 Talend49.4149.7549.20-0.30-0.60%2.98K09:43:35 

Germany

 NameLastHighLowChg.Chg. %Vol.Time
 Deutsche Bank AG14.4614.4814.41+0.02+0.14%188.72K09:45:00 
 SAP ADR108.85109.07108.73-0.16-0.15%61.84K09:45:11 
 Trivago6.616.686.580.000.00%24.06K09:44:54 
 Volkswagen DRC42.6342.9642.470.000.00%018/04 
 Deutsche Post AG46.8446.8946.51+0.00+0.00%018/04 
 Fresenius Medical Care ADR52.4352.4652.36-0.35-0.66%17.14K09:44:54 
 BASF ADR26.6326.6326.630.010.00%0.50K09:30:00 
 Affimed NV2.2002.2002.051+0.000+0.00%20.33K09:41:17 
 Daimler ADR20.1220.2020.050.000.00%018/04 
 Bayer AG PK31.0831.1431.010.000.00%018/04 
 Deutsche Telekom ADR17.3417.4117.280.000.00%018/04 
 Allianz ADR23.7523.8823.69+0.00+0.00%018/04 
 Deutsche Boerse ADR13.6913.7413.66+0.00+0.00%018/04 
 Infineon ADR27.2127.2626.880.000.00%018/04 
 Siemens ADR65.6865.7365.32+0.00+0.00%018/04 
 Adidas ADR132.19133.01132.07+0.00+0.00%018/04 
 EON SE11.3211.3511.26+0.00+0.00%018/04 
 Continental AG PK53.8754.0153.550.000.00%018/04 
 Daimler80.510080.850080.44000.00000.00%018/04 
 Porsche Automobile Holding SE8.908.938.880.000.00%018/04 

Greece

 NameLastHighLowChg.Chg. %Vol.Time
 Aegean Marine Petroleum2.922.952.81+0.12+4.46%43.61K09:42:20 
 Top Ships1.68001.69501.6800+0.0100+0.60%43.36K09:44:54 
 FreeSeas0.02500.02600.0215+0.0000+0.00%018/04 
 DryShips3.863.893.75+0.08+2.12%64.88K09:45:14 
 Star Bulk Carriers12.180012.270011.8500+0.3900+3.31%34.41K09:44:30 
 Diana Shipping3.5703.6243.565+0.010+0.28%43.44K09:44:48 
 Tsakos Energy Navigation3.5503.5603.550+0.020+0.57%4.10K09:43:37 
 Capital Product Partners3.3003.3003.270+0.010+0.30%8.79K09:44:55 
 Eurobank Ergasias0.5920.6000.586+0.000+0.00%018/04 
 Globus Maritime0.80000.81000.8000+0.0180+2.30%25.37K09:43:47 
 StealthGas4.0504.1004.020+0.040+1.00%25.05K09:43:26 
 Diana Containerships1.52021.52021.4800+0.0002+0.01%1.92K09:34:32 
 Danaos1.1351.1501.050+0.000+0.00%018/04 
 Seanergy Maritime0.8730.8800.850-0.002-0.26%7.25K09:38:21 
 Pyxis Tankers Inc1.09001.09001.0900-0.0100-0.91%1.26K09:30:00 
 Tsakos Energy Navigation Pd Pref24.900024.950024.9000+0.0000+0.00%018/04 
 Alpha Bank0.6050.6100.599+0.000+0.00%018/04 
 Euroseas2.1902.1902.190+0.070+3.30%1.61K09:30:00 
 Tsakos Energy Pref E25.05025.05025.0400.0000.00%018/04 
 Greek Org of Football Prognostics5.9966.0105.950+0.000+0.00%018/04 

Hong Kong

 NameLastHighLowChg.Chg. %Vol.Time
 Melco Resorts & Entertainment31.6931.7731.53-0.02-0.06%204.47K09:45:17 
 Seaspan7.057.127.03+0.10+1.37%98.08K09:44:55 
 Medical Care Tech0.000100.000200.000100.000000.00%018/04 
 Hong Kong & China Gas Co2.1052.1502.0900.0000.00%018/04 
 China Mobile ADR46.4246.5046.41-0.15-0.32%40.99K09:43:33 
 Power Assets Holdings7.487.657.430.000.00%018/04 
 CLP Holdings10.3410.3610.290.000.00%018/04 
 China Unicom Hong Kong ADR13.3213.3613.32+0.13+0.99%14.40K09:43:46 
 China Cord Blood9.3949.3949.394+0.064+0.69%14.53K09:43:30 
 AIA Group8.738.918.73+0.00+0.00%018/04 
 Spi Energy0.530.540.530.000.04%8.18K09:43:32 
 Geely Automobile2.82002.89002.79000.00000.00%018/04 
 Techtronic Industries ADR27.8628.1627.550.000.00%018/04 
 First Pacific Company2.6652.6702.630+0.000+0.00%018/04 
 AIA ADR35.5035.5934.91+0.00+0.00%018/04 
 CK Hutchison ADR11.7311.7711.61+0.00+0.00%018/04 
 Hutchison China MediTech33.2733.3031.56+0.11+0.33%4.73K09:44:08 
 Highways5.2505.2505.250-0.050-0.94%0.21K09:30:00 
 Sun Hung Kai Properties15.9015.9815.71+0.00+0.00%018/04 
 Easylink Solutions C0.00600.00600.00600.00000.00%018/04 

Hungary

 NameLastHighLowChg.Chg. %Vol.Time
 Magyar Telekom Plc8.979.088.960.000.00%018/04 
 MOL ADR6.56.55.5+0.0+0.00%018/04 

India

 NameLastHighLowChg.Chg. %Vol.Time
 Infosys ADR16.9317.0216.91-0.01-0.03%396.35K09:45:05 
 ICICI Bank ADR8.768.788.69-0.04-0.40%821.29K09:45:11 
 Tata Motors ADR25.2025.4525.17-0.37-1.45%99.34K09:45:11 
 Wipro ADR5.225.265.22-0.01-0.10%66.19K09:44:08 
 Vedanta Ltd18.8819.0518.88+0.47+2.55%75.09K09:44:34 
 HDFC Bank ADR98.0098.4997.99-0.28-0.28%43.31K09:45:10 
 MakeMyTrip35.8836.3535.40-0.57-1.58%11.53K09:43:35 
 Dr Reddys Labs32.7132.7132.66+0.23+0.71%92.21K09:37:24 
 Eros12.05012.15012.000+0.100+0.84%4.65K09:44:18 
 Yatra Online7.597.697.51+0.08+1.05%26.33K09:44:01 
 WNS Holdings47.24047.24046.895+0.080+0.17%5.96K09:44:58 
 Sify2.3282.3352.290+0.048+2.11%22.39K09:45:11 
 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 ADR55500.00%018/07 
 Asian Paints ADR00000.00%029/11 
 Azure Power Global14.0014.0414.000.000.00%017/04 
 Mahanagar Telephone Nigam PK0.4700.4700.4700.0000.00%016/04 

Indonesia

 NameLastHighLowChg.Chg. %Vol.Time
 PT Telekomunikasi Indonesia B27.31027.42027.250+0.090+0.33%33.50K09:44:48 
 PT Bank Mandiri Persero TBK11.6611.7011.54+0.00+0.00%018/04 
 Bank Rakyat13.3713.4413.15+0.00+0.00%018/04 
 Telekomunikasi0.2700.2700.2600.0000.00%018/04 
 Astra Int10.9711.0710.680.000.00%018/04 
 Semen Persero14.6214.6214.160.000.00%018/04 
 PT XL Axiata Tbk ADR3.743.753.700.000.00%018/04 
 Bank Central Asia ADR42.670042.670042.3525+0.0000+0.00%018/04 
 PT Kalba Farma IDR22.9422.9422.940.000.00%018/04 
 PT Indofood Sukses Makmur TBK25.140025.140025.14000.00000.00%018/04 
 Aneka Tambang ADR5.225.225.220.000.00%011/05 
 Medco Energi ADR9.329.329.32+0.00+0.00%028/03 
 Indo Tambangraya Megah ADR2.752.752.750.000.00%003/04 
 Bumi Serpong Damai ADR25252500.00%012/09 
 Adaro Energy ADR7.617.617.610.000.00%013/04 
 Unilever Indonesia ADR73.3073.3073.300.000.00%020/03 
 PT United Tractors51.1951.1951.19+0.00+0.00%012/04 
 Vale Indonesia0.18800.18800.18800.00000.00%012/12 
 PT Media Nusantara Citra TBK10.8510.8510.850.000.00%004/04 
 Bank Mandiri Persero0.63000.63000.6200+0.0000+0.00%026/03 

Ireland

 NameLastHighLowChg.Chg. %Vol.Time
 Weatherford2.662.702.65-0.01-0.37%700.76K09:45:09 
 Medtronic80.4280.5080.16+0.23+0.29%184.94K09:45:01 
 Endo Int5.725.805.72-0.02-0.35%163.99K09:45:01 
 Johnson Controls34.2334.3234.17-0.21-0.61%144.77K09:45:04 
 Seagate Technology61.4862.1261.25-0.63-1.01%146.88K09:45:11 
 Eaton79.5579.6779.03+0.36+0.45%98.47K09:45:07 
 Alkermes Plc46.7446.9446.62-0.11-0.23%26.26K09:45:06 
 Accenture154.47155.27153.94-1.05-0.68%145.75K09:44:48 
 Shire ADR170.63170.91161.89+8.09+4.98%2.48M09:45:07 
 Amarin3.2053.2103.150+0.025+0.79%55.05K09:43:58 
 Allergan166.87167.00165.35+1.29+0.78%85.95K09:45:11 
 Horizon Pharma13.9914.1313.920.000.00%53.02K09:45:00 
 Ingersoll-Rand85.8486.3885.81-0.52-0.60%65.45K09:45:10 
 AerCap Holdings NV53.0553.1752.88+0.21+0.40%33.53K09:45:10 
 Adient63.3063.8963.10+0.20+0.32%26.36K09:45:04 
 Perrigo82.6182.9182.25-0.17-0.20%21.25K09:45:10 
 Allegion PLC85.8086.3485.79-0.70-0.81%12.74K09:45:04 
 Jazz Pharma158.99159.13157.39+0.94+0.60%17.95K09:45:03 
 CRH ADR34.8734.8934.83+0.28+0.81%48.24K09:44:28 
 Prothena36.0836.3935.38+0.07+0.19%9.95K09:38:23 

Israel

 NameLastHighLowChg.Chg. %Vol.Time
 Teva ADR17.8718.0217.85-0.05-0.28%316.44K09:45:11 
 InspireMD1.25001.27001.2200-0.0100-0.79%58.19K09:44:13 
 Check Point Software Tech103.40104.25103.40-0.69-0.66%42.54K09:45:11 
 Mellanox77.5578.0377.30-0.40-0.51%33.15K09:45:14 
 Orbotech Ltd59.6659.9459.54-0.43-0.72%15.55K09:43:16 
 SolarEdge Technologies Inc55.9556.5055.76-0.05-0.09%54.39K09:44:39 
 Wix.Com Ltd88.2589.2588.25-1.15-1.29%26.48K09:44:35 
 OWC Pharma0.23750.25750.2325+0.0000+0.00%018/04 
 Mazor59.5560.5159.55-0.77-1.28%8.07K09:44:07 
 Tower28.67028.95028.670-0.530-1.82%23.68K09:44:50 
 Intec Pharma5.1505.2505.100-0.050-0.96%23.69K09:44:59 
 Medigus ADR1.3591.6001.359-0.001-0.06%40.60K09:41:49 
 BioLineRx0.8540.8600.850-0.004-0.42%6.69K09:44:36 
 Cyberark Software53.0153.4552.94-0.02-0.04%6.69K09:44:09 
 Kornit Digital Ltd14.5514.6014.35-0.05-0.34%24.96K09:42:51 
 Check Cap Ltd4.4254.5704.420+0.095+2.19%2.02K09:43:43 
 Caesarstone19.45019.50019.200+0.050+0.26%5.67K09:42:26 
 Nice ADR96.8397.6896.83-0.41-0.42%15.38K09:37:48 
 Compugen4.334.404.30-0.03-0.57%3.77K09:41:32 
 Pluristem1.22001.23001.2200-0.0100-0.81%1.54K09:40:26 

Italy

 NameLastHighLowChg.Chg. %Vol.Time
 Ferrari NV123.88124.23123.88-0.92-0.74%15.54K09:45:06 
 ENI ADR39.4239.4239.35+0.24+0.61%6.01K09:44:40 
 Great Wall Bldrs0.00170.00170.00110.00000.00%018/04 
 Telecom Italia ADR10.65010.99010.570+0.000+0.00%018/04 
 Intesa Sanpaolo SpA PK23.09523.18223.0400.0000.00%018/04 
 ENEL Societa per Azioni6.3806.4006.360+0.000+0.00%018/04 
 Prada Spa PK10.1210.269.980.000.00%018/04 
 Atlantia SPA16.6816.7516.580.000.00%018/04 
 Mediobanca ADR12.3712.4512.27+0.00+0.00%018/04 
 Terna Rete Elettrica Nazionale18.0218.1217.81+0.00+0.00%018/04 
 Telecom Italia A9.2409.3509.160+0.000+0.00%018/04 
 Luxottica ADR64.5464.7364.200.000.00%018/04 
 Natuzzi1.7101.7401.6600.0000.00%018/04 
 Assicurazioni Generali ADR10.0510.2310.04+0.00+0.00%018/04 
 Salini Impregilo ADR5.7555.7705.7300.0000.00%018/04 
 Snam SpA9.309.629.300.000.00%018/04 
 Leonardo ADR6.016.055.96+0.00+0.00%018/04 
 Banca Mediolanum SPA ADR17.450017.490017.4500+0.0000+0.00%018/04 
 Prysmian SPA15.3815.5515.380.000.00%018/04 
 ENI19.300019.300019.3000+0.0000+0.00%018/04 

Japan

 NameLastHighLowChg.Chg. %Vol.Time
 Mitsubishi UFJ Financial ADR6.6106.6306.580+0.100+1.54%624.10K09:45:00 
 Sony ADR49.5549.9049.54-0.91-1.80%83.17K09:45:07 
 Fanuc Corporation25.3925.4725.33+0.00+0.00%018/04 
 Sumitomo Mitsui Financial ADR8.408.428.39+0.07+0.90%108.46K09:42:22 
 Honda Motor ADR34.2734.3634.26-0.37-1.07%54.54K09:45:10 
 Denso ADR26.94527.00026.5500.0000.00%018/04 
 Sumitomo Mitsui Trust Holdings PK4.1604.1744.1200.0000.00%018/04 
 Toray Industries ADR18.7718.8018.52+0.00+0.00%018/04 
 East Japan Railway ADR15.5415.5915.51+0.00+0.00%018/04 
 Panasonic Corp PK14.6914.9614.51+0.00+0.00%018/04 
 Tokyo Electron Ltd PK46.7647.2046.750.000.00%018/04 
 Sony50.570051.270050.5300+0.0000+0.00%018/04 
 Astellas Pharma Inc14.7014.9114.640.000.00%018/04 
 Bridgestone ADR21.3621.3621.36-0.37-1.68%1.75K09:30:00 
 Nomura ADR5.9305.9405.930+0.030+0.51%8.47K09:43:07 
 Daiwa ADR6.286.366.110.000.00%018/04 
 Mizuho Financial ADR3.6603.6603.640+0.010+0.27%10.35K09:38:25 
 Fast Retailing ADR44.2044.2043.54+0.00+0.00%018/04 
 Seiko Epson ADR9.529.609.44+0.00+0.00%018/04 
 Canon ADR36.0736.1536.04-0.21-0.58%38.93K09:45:12 

Luxembourg

 NameLastHighLowChg.Chg. %Vol.Time
 Intelsat Sa8.4638.7758.340-0.608-6.70%644.95K09:44:27 
 Spotify Tech153.50155.03152.88-1.41-0.91%136.77K09:45:01 
 Tenaris ADR37.72037.93037.700+0.160+0.43%168.05K09:44:50 
 ArcelorMittal ADR34.78034.89034.715+0.170+0.49%257.10K09:45:07 
 MagnaChip9.659.709.63-0.10-1.03%10.01K09:38:22 
 Globant SA44.7545.1244.30-0.03-0.07%5.17K09:44:15 
 Orion Engineered Carbons29.0229.1528.99-0.17-0.60%5.44K09:43:37 
 Ternium38.2338.2938.06+0.26+0.68%10.30K09:41:25 
 Adecoagro SA8.068.138.06+0.04+0.50%10.03K09:44:05 
 Altisource Portfolio Solutions26.0026.3225.78+0.15+0.58%17.94K09:41:44 
 Corporacion America Airports12.5512.6812.00+0.00+0.00%018/04 
 Ardagh Group19.0219.0918.89+0.00+0.00%018/04 
 Atento SA7.988.007.98-0.02-0.22%1.40K09:43:14 
 Millicom Int Cellular66.000066.800065.97000.00000.00%018/04 
 Pacific Drilling0.590.600.56+0.00+0.00%018/04 
 RTL ADR8.938.948.29+0.00+0.00%018/04 
 BM European Value ADR22.5822.5822.21+0.00+0.00%018/04 
 SES15.415.415.4+0.0+0.00%018/04 
 Aperam PK50.9450.9450.94+0.00+0.00%017/04 
 ArcelorMittal33.05033.05032.765+0.000+0.00%016/04 

Malaysia

 NameLastHighLowChg.Chg. %Vol.Time
 Tenaga Nasional Berhad16.49016.49016.410+0.000+0.00%018/04 
 Genting Berhad12.0714.5012.070.000.00%018/04 
 IGS Capital3.10003.10002.5000+0.0000+0.00%018/04 
 Sime Darby0.66000.66000.66000.00000.00%006/04 
 Selangor Properties ADR00000.00%029/11 
 Genting Malaysia ADR32.3232.3232.320.000.00%028/03 
 Boustead ADR11100.00%015/12 
 Vitaxel0.45000.60000.45000.00000.00%006/04 
 Prime Global Capital0.10000.10000.1000+0.0000+0.00%006/04 
 Malayan Banking Berhad5.3305.3805.290+0.000+0.00%012/04 
 Median Group0.00500.00500.00220.00000.00%004/04 
 Top Glove ADR9.759.759.75+0.00+0.00%013/04 

Mexico

 NameLastHighLowChg.Chg. %Vol.Time
 Cemex ADR7.127.197.12-0.07-0.97%201.19K09:45:10 
 Wal Mart Mexico2.75002.78502.75000.00000.00%018/04 
 America Movil ADR19.6219.8719.62-0.25-1.26%83.51K09:45:04 
 Grupo Televisa ADR18.1118.2118.09-0.08-0.44%30.47K09:44:12 
 Santander Mexico B ADR7.477.567.46+0.12+1.63%55.02K09:43:31 
 Vuela8.919.018.90-0.03-0.34%19.18K09:44:51 
 Fomento Economico Mexicano97.7498.3197.35-0.68-0.69%17.99K09:40:32 
 Coca Cola Femsa ADR68.4069.2768.40+0.06+0.09%12.72K09:44:38 
 Aeroportuario del Centro Norte44.2544.5044.14-0.11-0.25%4.42K09:43:29 
 GAP ADR109.65109.90109.35-0.83-0.75%1.49K09:38:52 
 Grupo Aeroportuario Sureste180.99183.98180.25+0.00+0.00%018/04 
 Wal-Mart De Mexico27.6027.9727.460.000.00%018/04 
 Gruma SAB de CV12.5112.5312.51+0.00+0.00%018/04 
 America Movil ADR A19.8719.8719.70+0.00+0.00%018/04 
 Kimberly-Clark de Mexico9.649.729.610.000.00%018/04 
 Industrias Bachoco ADR62.8264.0062.740.000.00%018/04 
 Grupo TMM SAB0.9700.9700.885+0.000+0.00%018/04 
 Bimbo2.37002.37002.3610+0.0000+0.00%018/04 
 Grupo Simec ADR9.499.499.49-0.32-3.27%0.40K09:30:01 
 Empresas ICA ADR0.03000.04600.03000.00000.00%018/04 

Netherlands

 NameLastHighLowChg.Chg. %Vol.Time
 VEON2.6202.6502.530+0.090+3.56%3.22M09:45:00 
 Yandex35.2636.0035.21+0.28+0.80%1.28M09:45:14 
 Koninklijke ADR2.9953.0152.9900.0000.00%018/04 
 Chicago Bridge14.8915.2614.87-0.16-1.06%158.97K09:45:09 
 Royal Dutch Shell ADR70.7170.8070.66+0.33+0.47%285.42K09:44:43 
 Royal Dutch Shell B ADR72.6172.6972.50+0.41+0.56%498.55K09:44:48 
 ING ADR17.4317.4517.40-0.01-0.03%286.67K09:45:10 
 Koninklijke Philips ADR40.7240.7440.60-0.17-0.42%86.82K09:44:43 
 ASML ADR202.57203.52202.50-3.74-1.82%237.88K09:45:11 
 Constellium Nv11.7811.8011.65+0.07+0.64%73.88K09:44:23 
 NXP108.24110.15107.95-4.75-4.20%2.16M09:45:14 
 Aegon ADR7.327.337.310.010.00%140.58K09:42:24 
 International NV6.937.036.93-0.04-0.57%31.17K09:45:00 
 Unilever NV ADR Rep 155.92055.99055.840-1.230-2.15%194.75K09:45:10 
 Core Laboratories121.89122.07121.71-0.06-0.05%7.38K09:45:10 
 Interxion Holding NV65.5065.6265.32-0.07-0.11%18.99K09:44:57 
 Wright Medical Group19.9820.0919.91-0.06-0.27%13.90K09:43:44 
 Uniqure NV31.9332.2631.33+0.10+0.31%14.59K09:44:29 
 Qiagen33.1233.1233.05+0.04+0.12%4.55K09:39:14 
 Relx NV ADR21.6521.6621.63+0.13+0.61%15.75K09:40:48 

New Zealand

 NameLastHighLowChg.Chg. %Vol.Time
 Spark New Zealand ADR12.5312.7512.340.000.00%018/04 
 Spark New Zealand2.41002.52002.41000.00000.00%018/04 
 Astika Holdings0.04890.04890.0402+0.0000+0.00%017/04 
 New Zealand Energy Corp0.02590.02590.0259+0.0000+0.00%012/04 
 Fletcher Building Ltd PK8.828.828.820.000.00%010/04 
 Summerset Group3.33.33.30.00.00%006/06 

Norway

 NameLastHighLowChg.Chg. %Vol.Time
 Statoil ADR25.8725.9325.84-0.31-1.18%656.73K09:44:59 
 Statoil26.060026.060026.0500+0.0000+0.00%018/04 
 Norsk Hydro ASA ADR6.9807.0506.930+0.000+0.00%018/04 
 DNB ASA ADR19.0819.2119.04+0.00+0.00%018/04 
 Orkla ASA ADR10.49010.52310.470+0.000+0.00%018/04 
 Telenor ASA ADR22.2122.3322.19+0.00+0.00%018/04 
 DNO ADR19.419.419.4+0.0+0.00%018/04 
 Petroleum Geo-Services ADR3.9204.0803.920+0.000+0.00%018/04 
 Yara International ASA21.5522.1321.50+0.00+0.00%018/04 
 Nordic Semiconductor7.11007.11007.1000+0.0000+0.00%018/04 
 Gjensidige Forsikring ADR17.0717.0717.070.000.00%018/04 
 DNO International1.93001.93001.9300+0.0000+0.00%018/04 
 Orkla10.450010.450010.4500+0.0000+0.00%018/04 
 Marine Harvest22.350022.400022.3500+0.0000+0.00%011/04 
 Aker Solutions ADR10.9910.9910.99+0.00+0.00%009/04 
 Akastor ADR0.850.850.850.000.00%003/10 
 Norwegian Finans11.232911.232911.23290.00000.00%006/04 
 Tomra Systems ADR20.3520.3519.99+0.00+0.00%012/04 
 Telenor23.32023.32023.320+0.000+0.00%010/04 
 Akastor ASA1.93001.93001.93000.00000.00%028/03 

Peru

 NameLastHighLowChg.Chg. %Vol.Time
 Buenaventura Mining ADR16.1916.5416.18-0.29-1.76%77.54K09:44:58 
 Grana Y Mont3.473.473.44-0.01-0.29%0.77K09:38:43 
 Cementos Pacasmayo12.10012.20012.1000.0000.00%018/04 
 Goldsands Dev Co0.00090.00090.00090.00000.00%018/04 
 Dana Resources0.000400.000400.00040+0.00000+0.00%017/04 
 Fossal ADR0.1000.1000.1000.0000.00%002/04 

Philippines

 NameLastHighLowChg.Chg. %Vol.Time
 Alliance Global Group Inc13.3813.5013.350.000.00%018/04 
 PLDT ADR26.4626.8226.46-0.46-1.71%6.71K09:44:33 
 D&L Industries ADR5.225.224.990.000.00%018/04 
 BDO Unibank ADR26.4226.9425.91+0.00+0.00%018/04 
 Megaworld ADR17.017.017.00.00.00%018/04 
 Globe Telecom ADR30.6430.6430.64+0.00+0.00%018/04 
 San Miguel ADR27.1627.1627.16+0.00+0.00%018/04 
 DMCI ADR2.412.412.410.000.00%018/04 
 Benguet B0.01500.01500.01500.00000.00%012/04 
 Manila Electric ADR12.7712.7712.770.000.00%022/03 
 JG Summit ADR26262600.00%015/10 
 Jollibee Foods ADR21.23021.23021.2300.0000.00%010/04 
 First Gen ADR6.196.196.190.000.00%012/04 
 Cebu Air ADR9.409.409.40+0.00+0.00%022/03 
 Bank the Philippine Islands ADR37.8937.8937.890.000.00%001/03 
 Ayala ADR18.818.817.90.00.00%015/03 
 Atlas Consolidated ADR00000.00%029/11 
 Aboitiz Power ADR15.7515.7515.750.000.00%015/03 
 Aboitiz Equity ADR14.9414.9414.940.000.00%002/02 
 Universal Robina ADR28.7528.7528.75+0.00+0.00%029/03 

Poland

 NameLastHighLowChg.Chg. %Vol.Time
 Agora Holdings0.2100.2100.1700.0000.00%018/04 
 Powszechna Kasa ADR13.6113.6113.610.000.00%029/01 
 iAlbatros ADR0.00020.00020.00020.00000.00%023/05 
 Globe Trade Centre ADR4.194.194.190.000.00%015/02 
 mBank ADR00000.00%029/11 
 Asseco Poland ADR13.0813.3613.080.000.00%005/04 
 Alior Bank ADR7.07.07.00.00.00%005/08 
 Eurocash SA PK7.307.307.300.000.00%004/04 
 Eurocash SA6.976.976.970.000.00%028/03 
 Tauron Polska Energia ADR00000.00%029/11 

Portugal

 NameLastHighLowChg.Chg. %Vol.Time
 Pharol SGPS ADR0.2240.2240.195+0.000+0.00%018/04 
 Galp Energa9.839.849.78+0.00+0.00%018/04 
 EDP Energias de Portugal ADR39.7039.7039.26+0.00+0.00%018/04 
 Jeronimo Martins SGPS SA ADR35.3535.3535.11+0.00+0.00%016/04 
 Banco BPI ADR33300.00%020/04 
 Banco Comercial Portugues ADR2.182.182.180.000.00%023/05 

Russia

 NameLastHighLowChg.Chg. %Vol.Time
 Rosneft5.4365.5005.422+0.056+1.04%2.71M09:28:40 
 Gazprom4.6644.7574.641+0.004+0.09%5.69M09:29:00 
 Mobil’nye Telesistemy ADR10.2610.3210.25+0.01+0.10%261.35K09:45:00 
 Sberbank15.00515.51014.985+0.140+0.94%8.04M09:29:00 
 JSC MMC Norilsk Nickel ADR17.6218.1817.50+0.63+3.74%7.06M09:28:47 
 Amur Minerals4.4804.5004.200+0.132+3.05%366.08K08:58:27 
 Lukoil DRC65.8966.2465.46+0.39+0.60%533.87K09:45:05 
 RusHydro ADR1.16601.19801.1660-0.0040-0.34%200.40K09:28:30 
 Magnit DRC19.6820.1419.67+0.04+0.20%243.87K09:45:09 
 Gazprom4.6904.7004.620+0.000+0.00%018/04 
 Sberbank15.22515.29014.840+0.000+0.00%018/04 
 Tatneft ADR64.1465.0063.90+0.14+0.22%80.53K09:27:00 
 Lenta Ltd5.705.785.58+0.07+1.24%169.09K09:26:55 
 Gruppa LSR DRC2.7452.7652.735+0.005+0.18%144.68K08:46:36 
 Severstal DRC15.4415.6115.38+0.15+0.98%410.08K09:44:04 
 X5 Retail Group32.74034.38032.480-0.960-2.85%325.98K09:29:53 
 MegaFon DRC9.169.369.14+0.29+3.27%429.01K09:43:23 
 AFK Sistem DRC3.463.513.400.000.06%63.88K09:23:00 
 Mechel ADR3.7503.7503.711-0.100-2.60%30.07K09:44:18 
 RusHydro ADR1.2101.2101.185+0.000+0.00%018/04 

Singapore

 NameLastHighLowChg.Chg. %Vol.Time
 Flex17.2717.3617.24-0.19-1.12%70.59K09:45:11 
 Sea11.5711.8211.57-0.34-2.85%164.35K09:44:41 
 Kulicke&Soffa25.1025.6324.95-0.81-3.13%37.52K09:43:44 
 Singapore Telecommunications PK26.17526.19026.030+0.000+0.00%018/04 
 Wave Life Sciences Ltd41.8342.0041.01-0.38-0.89%2.23K09:43:47 
 DBS Group Holdings ADR90.3690.6889.84+0.00+0.00%018/04 
 Keppel Corp6.0346.0346.025+0.000+0.00%018/04 
 China Yuchai23.0023.0023.00+0.03+0.13%1.00K09:30:05 
 Volitionrx Ltd2.2002.2702.120+0.000+0.00%018/04 
 United Overseas Bank ADR44.8344.9544.44+0.00+0.00%018/04 
 Keppel Corporation12.1612.2112.07+0.00+0.00%018/04 
 Kenon Holdings15.5115.7414.850.000.00%018/04 
 Overseas Chinese Banking ADR20.6620.8320.37+0.00+0.00%018/04 
 Hyflux0.21250.22000.20500.00000.00%018/04 
 City Developments9.699.729.60+0.00+0.00%018/04 
 Ezion Holdings0.12000.12000.12000.00000.00%018/04 
 Singapore Press ADR10.2610.2610.26+0.00+0.00%018/04 
 Golden Agri-Resources26.6626.6626.04+0.00+0.00%018/04 
 CapitaLand5.7105.7105.710+0.000+0.00%018/04 
 Wilmar International24.1424.1424.140.000.00%018/04 

South Africa

 NameLastHighLowChg.Chg. %Vol.Time
 Sibanye Gold ADR3.683.693.65+0.10+2.79%745.85K09:44:11 
 Gold Fields ADR4.0604.0904.045+0.140+3.57%862.85K09:45:10 
 Harmony Gold Mining2.0202.0502.020+0.040+2.02%438.85K09:45:11 
 AngloGold Ashanti ADR9.379.419.36+0.21+2.29%329.63K09:45:00 
 Net 1 UEPS8.898.898.82+0.10+1.14%4.03K09:43:33 
 Sasol ADR36.8536.8836.79-0.01-0.04%11.88K09:42:03 
 DRDGOLD2.5912.6002.591+0.001+0.04%7.30K09:40:05 
 Naspers ADR51.2651.4050.84+0.00+0.00%018/04 
 Mix Telemats16.63216.65016.555-0.058-0.35%4.00K09:44:38 
 Impala Platinum Holdings Ltd PK1.9101.9101.800+0.000+0.00%018/04 
 Woolworths Holdings Ltd PK5.625.655.45+0.00+0.00%018/04 
 Mr Price Group23.5723.5723.17+0.00+0.00%018/04 
 Sanlam Ltd PK13.77013.82013.540+0.000+0.00%018/04 
 Standard Bank Group Ltd PK19.1119.1818.86+0.00+0.00%018/04 
 Vodacom Group Ltd PK13.0613.1612.78+0.00+0.00%018/04 
 Imperial Holdings Ltd PK20.1620.1919.83+0.00+0.00%018/04 
 Nedbank Group Ltd25.43025.43025.205+0.000+0.00%018/04 
 Aspen Pharmacare ADR22.03522.07021.730+0.000+0.00%018/04 
 Life Healthcare Group Holdings9.809.869.52+0.00+0.00%018/04 
 Shoprite Holdings Ltd PK20.7820.9720.610.000.00%018/04 

South Korea

 NameLastHighLowChg.Chg. %Vol.Time
 LG Display11.7811.8411.78-0.25-2.08%34.91K09:45:10 
 SK Telecom ADR23.2423.3523.24-0.23-0.98%30.73K09:44:30 
 KT13.3013.3413.25-0.07-0.52%71.32K09:45:00 
 POSCO82.8283.0682.68+0.91+1.11%14.91K09:44:11 
 Korea Electric Power16.2616.3416.25+0.02+0.12%29.60K09:44:22 
 KB Financial56.3456.7756.35+0.52+0.94%4.77K09:43:11 
 Shinhan43.1243.1242.99+0.26+0.62%3.42K09:37:00 
 Hanwha Q Cells Co7.3807.3807.380-0.020-0.27%0.28K09:30:00 
 Gravity Co79.02085.00079.000+0.700+0.89%3.34K09:39:05 
 Woori Bank41.95042.31041.810+0.000+0.00%018/04 
 Samsung Electronics Co2,210.002,210.002,210.000.000.00%019/01 
 Hyundai Motor120.00120.00120.000.000.00%009/08 
 Hyundai Motor ADR00000.00%029/11 
 Hyundai Motor Pref ADR00000.00%029/11 
 KTG ADR00000.00%029/11 
 S-Oil ADR50.0050.0050.000.000.00%012/04 
 Samsung Electronics Co Ltd DRC Pref00000.00%029/11 
 Webzen ADR8.358.358.350.000.00%004/04 

Spain

 NameLastHighLowChg.Chg. %Vol.Time
 Santander ADR6.7906.8006.773+0.030+0.44%480.42K09:44:39 
 Caixabank ADR1.641.661.600.000.00%018/04 
 Banco Bilbao ADR8.048.058.03+0.04+0.52%249.35K09:44:30 
 Telefonica ADR10.10010.10010.080-0.010-0.10%72.37K09:44:00 
 Grifols ADR21.1421.2321.08+0.18+0.86%152.36K09:44:59 
 Bankia4.37004.45274.37000.00000.00%018/04 
 Repsol SA19.5019.6619.39+0.00+0.00%018/04 
 ACS Actividades Construccion ADR8.408.448.36+0.00+0.00%018/04 
 Industria de Diseno Textil15.4715.5715.430.000.00%018/04 
 Red Electrica ADR10.13010.19010.1300.0000.00%018/04 
 Iberdrola SA31.1031.2331.09+0.00+0.00%018/04 
 EDP Renovaveis9.74949.74949.74940.00000.00%018/04 
 Indra Sistemas SA6.926.996.90+0.00+0.00%018/04 
 Gas Natural SDG ADR4.954.984.940.000.00%018/04 
 Enagas SA14.34514.40214.288+0.000+0.00%018/04 
 Amadeus IT Holding SA PK76.7076.7076.13+0.00+0.00%018/04 
 Ferrovial21.6621.7221.53+0.00+0.00%018/04 
 Acerinox ADR7.47.47.4+0.0+0.00%018/04 
 DIDA ADR9.639.639.13+0.00+0.00%018/04 
 Abertis Infraestructuras ADR11.1911.1911.190.000.00%018/04 

Sweden

 NameLastHighLowChg.Chg. %Vol.Time
 LM Ericsson B ADR6.546.566.48+0.17+2.75%1.09M09:44:51 
 Autoliv151.51151.66151.18-1.28-0.84%37.20K09:45:11 
 Hennes & Mauritz AB3.233.243.210.000.00%018/04 
 Nordea Bank AB ADR10.4110.4510.35+0.00+0.00%018/04 
 Svenska Handelsbanken PK5.845.905.840.000.00%018/04 
 AB Electrolux61.4261.7961.35+0.00+0.00%018/04 
 Neonode0.4500.4540.450+0.020+4.65%9.20K09:35:26 
 Assa Abloy AB10.6610.6910.59+0.00+0.00%018/04 
 Swedbank AB21.9122.0121.87+0.00+0.00%018/04 
 Telia ADR9.019.038.990.000.00%018/04 
 Atlas Copco AB43.4843.6843.10+0.00+0.00%018/04 
 AB SKF21.4921.5421.45+0.00+0.00%018/04 
 NetEnt ADR10.73011.16010.450+0.000+0.00%018/04 
 Alfa-Laval ADR24.5224.5624.280.000.00%018/04 
 Sandvik AB ADR19.2419.3719.14+0.00+0.00%018/04 
 Oasmia Pharmaceutical AB1.6781.6781.610+0.078+4.90%5.00K09:40:46 
 Volvo ADR19.0019.0818.93+0.00+0.00%018/04 
 Atlas Copco ADR39.4839.5839.29+0.00+0.00%018/04 
 Skandinaviska Enskilda Banken ADR10.1810.1910.150.000.00%018/04 
 SEB A10.220010.220010.2200+0.0000+0.00%018/04 

Switzerland

 NameLastHighLowChg.Chg. %Vol.Time
 Transocean12.5312.6612.47+0.10+0.80%3.47M09:45:11 
 Novartis ADR79.7579.8279.53-1.95-2.39%627.31K09:45:11 
 ABB ADR24.4524.5524.45+0.99+4.22%494.06K09:45:10 
 UBS Group17.5717.5917.52+0.13+0.75%150.09K09:44:33 
 Roche Holding ADR28.0228.1128.000.000.00%018/04 
 Chubb136.31136.65136.13-0.20-0.15%44.41K09:43:47 
 STMicroelectronics ADR22.2922.4122.28-0.55-2.41%476.81K09:45:00 
 Credit Suisse ADR16.5516.5616.48+0.11+0.67%80.54K09:44:13 
 TE Connectivity100.40101.58100.40-1.78-1.74%150.84K09:45:08 
 Garmin Ltd59.5659.8659.50-0.42-0.70%15.12K09:45:11 
 Crispr Therapeutics54.7854.8952.88+1.56+2.93%157.35K09:44:50 
 Nestle ADR77.5077.8077.450.000.00%018/04 
 Glencore ADR10.52510.62010.310+0.000+0.00%018/04 
 Luxoft Holding39.6540.2239.35-0.70-1.73%13.03K09:44:29 
 Compagnie Financiere Richemont9.7009.7309.670+0.000+0.00%018/04 
 Logitech37.8137.9137.79+0.06+0.16%29.81K09:44:43 
 Swatch Group AG23.7723.8123.70+0.00+0.00%018/04 
 Ferguson ADR7.757.767.70+0.00+0.00%018/04 
 Glencore5.25005.35005.1900+0.0000+0.00%018/04 
 Auris Medical1.4101.4101.410-0.010-0.70%0.61K09:30:01 

Taiwan

 NameLastHighLowChg.Chg. %Vol.Time
 Taiwan Semiconductor39.6940.0839.50-2.23-5.32%5.87M09:45:10 
 Himax7.2407.2407.010+0.060+0.84%253.36K09:45:11 
 United Microelectronics2.6502.6602.650+0.020+0.76%265.09K09:43:16 
 AU Optronics4.2804.3004.270+0.010+0.23%47.89K09:43:54 
 Silicon Motion49.0049.3548.74+0.07+0.14%6.47K09:45:00 
 ChipMOS Tech15.1015.1615.03-0.03-0.20%28.82K09:44:23 
 SemiLEDS3.41003.53893.4100-0.0500-1.45%12.05K09:44:23 
 Chunghwa Telecom38.8338.9738.83-0.14-0.36%3.11K09:33:59 
 Giga Media Ltd2.7302.7302.730-0.010-0.36%0.06K09:30:01 
 Asia Pacific Wire & Cable2.4502.4502.450-0.050-2.00%0.12K09:30:00 
 Advanced Semiconductor Eng7.527.557.420.000.00%017/04 
 Siliconware Precision8.598.628.43+0.00+0.00%017/04 
 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
 Fabrinet31.0431.1731.04-0.29-0.93%5.78K09:43:27 
 KASIKORNBANK Public Co26.1626.2125.85+0.00+0.00%018/04 
 Bangkok Bank ADR34.200034.200034.2000+0.0000+0.00%018/04 
 Siam Commercial Bank ADR17.317.417.30.00.00%018/04 
 Jasmine International Public1.741.741.740.000.00%010/04 
 Bumrungrad Hospital DRC6.156.156.150.000.00%024/01 
 BTS ADR26.826.826.8+0.0+0.00%017/04 
 Banpu ADR00000.00%029/11 
 Berli Jucker ADR12.012.012.00.00.00%031/07 
 Bank Ayudhya ADR32.0332.0332.030.000.00%012/04 
 BEC World ADR5.385.385.380.000.00%018/10 
 Bangkok Dusit Medical ADR25.525.525.50.00.00%016/01 
 Advanced Info Service DRC5.255.255.250.000.00%015/08 
 Airports Thailand ADR22.922.922.90.00.00%017/04 
 Univanich Palm Oil ADR0.20.20.20.00.00%012/10 
 Intouch Hol7.277.277.27+0.00+0.00%016/04 
 TTW Public Company20.1520.1519.46+0.00+0.00%016/04 
 PTT Exploration & Production7.5007.5007.500+0.000+0.00%017/04 
 Krung Thai Bank Public Co11.5511.5511.550.000.00%016/04 
 Charoen Pokphand Foods plc3.0003.0103.0000.0000.00%012/04 

Turkey

 NameLastHighLowChg.Chg. %Vol.Time
 Turkcell Iletisim Hizmetleri8.989.018.97-0.06-0.66%24.09K09:44:40 
 Turkiye Garanti Bankasi AS2.5052.5202.410+0.000+0.00%018/04 
 Akbank Turk Anonim Sirketi4.714.734.52+0.00+0.00%018/04 
 Turk Telekomunikasyon ADR3.13.23.0+0.0+0.00%018/04 
 Koc Holdings AS18.8518.9218.48+0.00+0.00%018/04 
 Turkiye Vakiflar Bankasi ADR15.58015.87015.580+0.000+0.00%018/04 
 Turk Hava Yollari AO ADR46.446.446.40.00.00%018/04 
 Tekfen ADR77700.00%023/05 
 Eregli Demir Celik ADR13.7513.7513.550.000.00%014/02 
 Dogan Sirketler ADR1.681.681.680.000.00%013/06 
 Coca-Cola Icecek ADR8.818.818.81+0.00+0.00%016/04 
 Ford Otomoti Sanayi ADR74.0974.0974.09+0.00+0.00%013/04 
 Arcelik ADR20.8920.8920.89+0.00+0.00%013/04 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%014/07 
 Turkiye Halk Bankasi AS4.2154.3704.2150.0000.00%017/04 
 Tav Havalimanlari Holding AS24.13024.13023.7500.0000.00%016/04 
 Koza Altin Islemeleri A S5.31008.00005.31000.00000.00%028/03 
 Anadolu Efes ADR1.3801.3801.230+0.000+0.00%012/04 
 Ulker Biskuvi Sanayi ADR00000.00%029/11 

United Arab Emirates

 NameLastHighLowChg.Chg. %Vol.Time
 Argentum 470.00640.00640.00580.00000.00%018/04 
 Amira Nature Fds3.993.993.99+0.01+0.28%4.89K09:43:55 

United Kingdom

 NameLastHighLowChg.Chg. %Vol.Time
 Ensco PLC5.976.175.97-0.04-0.58%1.80M09:45:10 
 Lloyds Banking ADR3.8103.8163.780+0.064+1.71%1.05M09:44:17 
 BP ADR43.7043.7443.58+0.17+0.39%493.99K09:45:04 
 Noble Corporation4.834.944.84+0.04+0.94%782.62K09:45:11 
 Rio Tinto ADR56.8257.1456.76-0.03-0.05%233.35K09:45:06 
 Vodafone Group ADR29.7329.7729.71-0.01-0.03%252.20K09:45:06 
 GlaxoSmithKline ADR40.3440.3640.21-0.10-0.25%238.50K09:45:09 
 TechnipFMC33.6033.9733.59+0.37+1.11%500.83K09:45:03 
 Rowan15.3815.6515.34-0.02-0.13%147.91K09:45:03 
 Carnival65.3465.3565.10+0.07+0.11%211.24K09:45:15 
 BHP Billiton ADR43.1643.4443.12+0.15+0.36%553.75K09:45:03 
 Astrazeneca ADR35.9335.9535.71-0.05-0.15%6.04M09:45:08 
 British American Tobacco ADR52.9953.9052.75-1.85-3.37%817.34K09:45:05 
 Fiat24.0524.1724.05-0.24-0.99%178.93K09:44:43 
 Mallinckrodt14.1514.1913.95+0.16+1.14%174.96K09:45:11 
 Liberty Global C30.9831.3330.92+0.13+0.42%110.07K09:44:53 
 Mylan41.0041.2240.62+0.26+0.64%215.92K09:45:15 
 Michael Kors65.2365.8365.23-0.31-0.47%43.23K09:44:49 
 Barclays ADR12.3912.4012.32+0.17+1.38%295.84K09:44:34 
 IGT27.9028.1727.81-0.25-0.89%58.46K09:44:14 
Continue with Google
or
Sign up with Email