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 Supervielle7.44007.83007.2700-0.2100-2.75%1.28M20/03 
 YPF Sociedad Anonima14.47014.63014.200+0.160+1.12%1.44M20/03 
 Grupo Financiero Galicia ADR28.930029.320028.0600+0.0400+0.14%807.57K20/03 
 MercadoLibre497.95500.59482.84+15.59+3.23%760.76K20/03 
 Macro Bank52.4653.4151.19+0.55+1.06%469.85K20/03 
 Pampa Energia ADR31.7532.3830.94+0.34+1.08%262.45K20/03 
 BBVA Banco Frances ADR10.9611.1310.790.000.00%611.31K20/03 
 Loma Negra ADR12.5712.7612.20-0.17-1.33%195.98K20/03 
 Central Puerto10.0410.469.91-0.25-2.43%222.32K20/03 
 Transportadora Gas ADR14.53014.80014.230-0.170-1.16%238.03K20/03 
 Despegar.com15.7016.0815.60-0.24-1.51%271.21K20/03 
 Telecom Argentina ADR15.5015.6815.25-0.03-0.19%184.08K20/03 
 Cresud SACIF12.7012.7012.40+0.17+1.36%46.67K20/03 
 IRSA ADR12.8013.1612.43-0.50-3.76%28.31K20/03 
 Edenor ADR24.59025.15024.060-0.330-1.32%31.57K20/03 
 IRSA Propiedades ADR22.62022.62022.620-0.080-0.35%0.36K20/03 

Australia

 NameLastHighLowChg.Chg. %Vol.Time
 BHP Billiton Ltd ADR53.3953.7452.31+0.55+1.04%3.33M20/03 
 Tronox12.90013.24012.505+0.200+1.57%1.23M20/03 
 Propanc Biopharma0.01250.01250.0119+0.0006+5.04%1.29M20/03 
 Westpac Banking ADR18.67018.82018.650-0.110-0.59%173.94K20/03 
 Naked Brand0.3700.3880.363-0.011-2.84%103.03K20/03 
 Fortescue Metals ADR9.1759.3008.760-0.430-4.48%53.11K20/03 
 Mesoblast4.79004.99004.6500-0.4300-8.24%143.75K20/03 
 Greenland Minerals&Energy0.0440.0440.042+0.004+10.00%25.00K20/03 
 De Grey Mining0.070.070.070.005.97%100.87K20/03 
 Artemis Resources0.050.050.050.002.22%7.78K20/03 
 Prana1.74001.86001.7200-0.1200-6.45%71.48K20/03 
 Mount Gibson Iron0.6200.6200.590+0.000+0.00%019/03 
 Liquefied Natural Gas0.34010.35500.3401-0.0054-1.56%115.67K20/03 
 Treasury Wine Estates Ltd PK11.1911.2810.94-0.06-0.52%6.78K20/03 
 MGC Pharma0.0280.0300.0250.0000.00%019/03 
 National Australia Bank ADR8.908.978.63+0.05+0.56%35.87K20/03 
 Genetic Technologies0.9200.9300.890+0.001+0.11%10.86K20/03 
 Kazia Therapeutics ADR3.7723.7723.600-0.017-0.45%9.23K20/03 
 BHP Billiton Ltd26.417526.417526.3792+0.0075+0.03%975.10K20/03 
 Immutep ADR2.40502.55782.3600+0.0450+1.91%156.16K20/03 

Austria

 NameLastHighLowChg.Chg. %Vol.Time
 Erste Group Bank AG PK18.8819.0218.45+0.27+1.42%17.43K20/03 
 Wienerberger Baustoffindustrie4.4904.5504.450+0.110+2.51%5.47K20/03 
 OMV AG PK54.4554.4554.02-0.40-0.73%1.06K20/03 
 Raiffeisen Bank ADR5.835.835.80-0.03-0.43%0.85K20/03 
 Erste Group Bank AG38.10038.10037.250+0.990+2.67%2.81K20/03 
 Voestalpine AG PK6.506.676.50+0.00+0.00%019/03 
 Telekom Austria AG PK15.6015.7215.42+0.45+2.97%0.30K20/03 
 Vienna Insurance ADR4.764.764.750.000.00%014/03 
 Flughafen Wien ADR9.79.79.70.00.00%001/02 
 Schoeller Bleckmann ADR8.108.108.10+0.00+0.00%012/03 
 Palfinger ADR29.0429.0429.04+0.00+0.00%001/02 
 Oesterreichische Post ADR20.120.120.10.00.00%012/03 
 Verbund ADR9.299.299.290.000.00%014/03 
 Mayr Melnhof Karton ADR32.7532.7532.750.000.00%007/03 
 Immofinanz ADR7.447.447.440.000.00%006/06 
 EVN ADR3.183.183.18+0.00+0.00%026/02 
 Andritz ADR9.269.269.260.000.00%014/03 
 Wolford ADR2.502.502.50+0.00+0.00%011/03 

Belgium

 NameLastHighLowChg.Chg. %Vol.Time
 Anheuser Busch ADR83.4384.0082.86-0.44-0.52%1.58M20/03 
 Euronav8.178.228.07+0.04+0.49%127.48K20/03 
 Materialise NV16.8417.4116.66-0.39-2.26%82.29K20/03 
 Umicore ADR11.7011.7511.58+0.14+1.26%13.37K20/03 
 Galapagos ADR103.24104.12101.59+2.18+2.16%50.19K20/03 
 KBC Group SA35.8035.9535.38-0.07-0.20%21.49K20/03 
 ageas SA/NV49.2749.4949.21-0.73-1.46%2.77K20/03 
 Telenet ADR24.524.624.30.00.08%0.61K20/03 
 Bpost ADR9.3509.3509.3500.0000.00%019/03 
 Colruyt SA18.3718.3718.04+0.39+2.17%0.38K20/03 
 Dexia ADR1.581.581.580.000.00%017/11 
 NV Bekaert ADR4.3474.3474.3470.0000.00%020/06 
 Barco ADR22.1522.1522.150.000.00%003/01 
 Ackermans Van Haaren ADR18.118.118.10.00.00%023/08 
 Agfa Gevaert ADR7.71007.71007.7100+0.0000+0.00%029/01 
 SA D'Ieteren ADR20.7820.7820.78+0.00+0.00%018/03 
 Oxurion4.17054.17054.1705+0.0000+0.00%025/01 
 Proximus ADR5.495.495.49+0.15+2.81%0.73K20/03 
 UCB SA42.5042.5042.500.000.00%015/03 
 Galapagos100.75100.75100.75+0.00+0.00%013/02 

Brazil

 NameLastHighLowChg.Chg. %Vol.Time
 Vale ADR13.49013.64513.360-0.210-1.53%29.03M20/03 
 Petroleo Brasileiro Petrobras ADR17.6317.9017.32+0.26+1.50%21.21M20/03 
 Ambev SA4.51004.59004.4500-0.0200-0.44%23.98M20/03 
 Itau Unibanco9.389.579.30-0.16-1.68%19.23M20/03 
 Gerdau ADR4.214.294.15+0.00+0.00%12.23M20/03 
 StoneCo37.8042.0937.77-3.17-7.74%4.24M20/03 
 Banco Bradesco11.6611.8911.53-0.21-1.77%21.44M20/03 
 Petroleo Brasileiro ADR Reptg 2 Pref15.47015.74515.260+0.070+0.45%11.37M20/03 
 National Steel4.2504.3704.010+0.070+1.67%7.68M20/03 
 Oi ADR2.4602.5102.390+0.060+2.50%5.85M20/03 
 PagSeguro Digital30.0930.3029.40-0.07-0.23%1.98M20/03 
 BRF6.186.236.00+0.04+0.65%4.44M20/03 
 CEMIG PN ADR3.8403.9303.780-0.060-1.54%2.43M20/03 
 Telefonica Brasil ADR12.9013.1012.70+0.16+1.26%2.08M20/03 
 Brazil Minerals0.00100.00120.0010-0.0002-16.67%2.91M20/03 
 Cosan Ltd12.8813.0912.43+0.48+3.87%2.03M20/03 
 TIM Participacoes16.70016.97016.550-0.190-1.12%1.32M20/03 
 Cielo SA2.882.982.85-0.08-2.70%218.81K20/03 
 Ultrapar Participacoes14.0714.2713.89+0.02+0.14%911.78K20/03 
 Embraer ADR20.5120.7320.19-0.09-0.44%701.69K20/03 

Canada

 NameLastHighLowChg.Chg. %Vol.Time
 Aurora Cannabis9.819.959.51-0.15-1.51%44.54M20/03 
 Encana7.517.587.29+0.16+2.18%35.76M20/03 
 Latteno Food Corp.0.000100.000200.00010-0.00010-50.00%10.40M20/03 
 Hexo6.72006.95006.6200-0.2200-3.17%4.99M20/03 
 Eco-Tek Group, Inc.0.000600.000600.00040+0.00010+20.00%7.59M20/03 
 Goldcorp11.0411.0810.65+0.19+1.75%22.34M20/03 
 Yamana Gold2.6202.6602.500+0.070+2.75%14.90M20/03 
 Barrick Gold13.1113.2212.64+0.27+2.10%15.81M20/03 
 Bausch Health25.3725.7524.64-0.92-3.50%7.04M20/03 
 Aphria10.120010.34009.9900-0.2900-2.79%4.65M20/03 
 Kinross Gold3.4303.4603.243+0.110+3.31%11.02M20/03 
 Easton Pharmaceutica0.01260.01350.0125-0.0004-2.77%3.50M20/03 
 Auxly Cannabis0.74700.79000.7000-0.0130-1.71%2.75M20/03 
 Canopy Growth46.87048.60045.670+0.760+1.65%14.74M20/03 
 Green Organic Dutchman3.81003.99003.7000-0.3100-7.52%3.53M20/03 
 Cenovus Energy Inc9.179.248.82+0.29+3.27%3.80M20/03 
 Tilray70.7371.2568.25+0.94+1.35%1.82M20/03 
 Manulife17.4817.7917.46-0.24-1.35%5.06M20/03 
 Village Farms International Inc16.050016.690515.2700-0.0700-0.43%2.14M20/03 
 Turquoise Hill Resources1.7401.7601.6800.0000.00%6.99M20/03 

Chile

 NameLastHighLowChg.Chg. %Vol.Time
 Enel Americas ADR9.199.349.15-0.11-1.18%893.06K20/03 
 LATAM Airlines ADR11.6011.8411.54-0.18-1.53%381.24K20/03 
 Sociedad Quimica y Minera38.9839.7638.51-0.70-1.76%583.10K20/03 
 Santander Chile ADR30.7131.0830.69-0.10-0.32%669.89K20/03 
 GeoPark Ltd18.65018.89018.400-0.010-0.05%146.03K20/03 
 Compania Cervecerias Unidas28.8229.0228.40+0.03+0.10%300.39K20/03 
 Enersis Chile5.14005.21005.1100-0.0500-0.96%148.82K20/03 
 Banco De Chile30.8631.2430.70+0.13+0.42%38.16K20/03 
 Enel Generacion ADR19.9320.0519.93+0.23+1.14%9.39K20/03 
 Andina B22.1222.5021.80-0.26-1.18%0.96K20/03 
 Itau CorpBanca ADR13.2113.7413.21-0.32-2.34%1.48K20/03 
 Embotelladora Andina20.0020.0020.00+0.15+0.74%0.18K20/03 
 Cerro Grande Mining Corp0.0020.0020.0020.0000.00%015/03 

China

 NameLastHighLowChg.Chg. %Vol.Time
 NIO5.856.035.71-0.11-1.85%39.00M20/03 
 Shineco1.241.411.12+0.02+1.64%8.25M20/03 
 Tencent Music Entertainment Group16.6617.5516.34-1.91-10.29%24.71M20/03 
 Pinduoduo24.6125.3024.05-0.65-2.57%10.83M20/03 
 Jd.Com Inc Adr28.0828.2927.67-0.23-0.81%12.74M20/03 
 Alibaba181.28181.95178.43-0.86-0.47%15.89M20/03 
 iQIYI26.4127.1525.36-0.92-3.37%13.87M20/03 
 Vipshop7.3607.6407.240-0.240-3.16%6.19M20/03 
 Momo Inc38.0738.4237.33-0.47-1.22%2.99M20/03 
 Uxin3.593.723.52-0.08-2.18%2.21M20/03 
 Bilibili17.7518.6517.72-0.90-4.83%5.20M20/03 
 Qudian Inc5.415.455.32-0.03-0.55%3.17M20/03 
 TAL Education36.21036.21035.150+0.700+1.97%2.67M20/03 
 HUYA27.7327.9426.41-0.29-1.03%2.83M20/03 
 Ctrip.Com41.4841.7540.58-0.46-1.10%3.58M20/03 
 Lexinfintech10.7911.4310.63-0.63-5.52%1.78M20/03 
 Yum China Holdings43.1943.5742.55-0.31-0.71%2.19M20/03 
 Tencent ADR47.00047.49046.400-0.060-0.13%3.97M20/03 
 ZTO Express Cayman18.3318.6918.16-0.31-1.66%3.39M20/03 
 Huazhu40.2541.0039.42-0.50-1.23%820.47K20/03 

Colombia

 NameLastHighLowChg.Chg. %Vol.Time
 Bakken Energy Corp0.0040.0050.002+0.002+83.33%28.36M20/03 
 Ecopetrol ADR22.8122.8822.18+0.40+1.78%905.44K20/03 
 BanColombia53.1753.2852.39+0.41+0.78%598.62K20/03 
 Grupo Aval7.887.917.75+0.00+0.00%87.10K20/03 
 Tecnoglass7.3007.5597.180-0.300-3.95%89.94K20/03 
 Goff Corp0.000800.000800.000800.000000.00%17.10K20/03 
 Cementos Argos ADR12.3012.3012.300.000.00%015/03 
 Nutresa ADR8.408.408.400.000.00%015/02 
 Inversiones Suramericana ADR22.4322.4322.43+0.00+0.00%001/02 
 Interconnection Electric140.00140.00140.00+0.00+0.00%001/02 

Cyprus

 NameLastHighLowChg.Chg. %Vol.Time
 QIWI14.3514.5814.32-0.07-0.49%98.22K20/03 
 Polymetal11.211.211.20.00.00%006/03 
 Prosafe2.00002.00002.00000.00000.00%023/11 
 Prosafe ADR1.9001.9001.9000.0000.00%006/12 
 Polymetal International ADR11.2311.2311.230.000.00%015/03 

Denmark

 NameLastHighLowChg.Chg. %Vol.Time
 Novo Nordisk ADR52.6352.8351.95+0.40+0.77%1.70M20/03 
 Canamed4pets0.001200.001700.00120-0.00050-29.41%6.18M20/03 
 LiqTech International Inc2.19002.24002.1500+0.0000+0.00%143.55K20/03 
 Ascendis Pharma AS124.39126.52123.25-0.46-0.37%149.78K20/03 
 Vestas Wind Systems AS29.0429.1728.65+0.20+0.69%36.07K20/03 
 Danske Bank A/S ADR9.629.739.55-0.15-1.54%63.80K20/03 
 Carlsberg AS25.1825.2324.90+0.02+0.08%65.21K20/03 
 AP Moeller-Maersk AS6.746.776.67-0.01-0.07%59.65K20/03 
 Genmab AS17.7417.8617.52+0.71+4.20%23.71K20/03 
 CHR Hansen Holding AS26.5226.6426.32+0.27+1.03%29.06K20/03 
 DSV42.2742.5241.81-0.27-0.63%24.24K20/03 
 Forward Pharma A S1.211.221.19-0.01-0.82%8.41K20/03 
 Novozymes AS47.6047.8147.00+0.36+0.76%11.66K20/03 
 Coloplast A10.9310.9510.80+0.14+1.30%19.66K20/03 
 Torm A7.5007.8126.960-0.200-2.60%8.06K20/03 
 Novozymes B47.375047.375047.3750+0.1950+0.41%0.08K20/03 
 Dong Energy ADR26.2026.2526.00+0.10+0.38%3.21K20/03 
 Zealand Pharma ADR17.7018.0216.89+1.56+9.69%18.02K20/03 
 Vestas Wind87.010087.110086.4200+0.4600+0.53%1.27K20/03 
 Oersted79.079.078.1+1.1+1.46%1.01K20/03 

Finland

 NameLastHighLowChg.Chg. %Vol.Time
 Nokia ADR6.2906.3256.210-0.060-0.94%23.30M20/03 
 Sampo OYJ24.3824.5224.25+0.09+0.35%32.60K20/03 
 Stora Enso Oyj PK13.2313.2913.07-0.25-1.85%30.98K20/03 
 UPM-Kymmene Corp30.7430.8330.44-0.32-1.01%2.30K20/03 
 Kone Oyj ADR25.7625.8525.51+0.23+0.90%29.49K20/03 
 Neste53.6554.2653.02-1.38-2.51%24.54K20/03 
 KONE Oyj51.740051.740050.8200+0.5900+1.15%10.95K20/03 
 Metso Corporation8.988.988.61+0.29+3.34%0.46K20/03 
 Outotec ADR4.914.914.91+0.00+0.00%029/03 
 Orion ADR17.2217.2217.22+0.00+0.00%025/02 
 Outokumpu ADR2.022.022.02+0.00+0.00%014/03 
 Wartsila ADR3.633.633.35+0.43+13.44%0.34K20/03 
 Yit ADR3.033.033.030.000.00%025/10 
 Konecranes ADR6.4986.4986.4980.0000.00%009/01 
 Kesko ADR29.29029.29029.290+0.000+0.00%028/02 
 Amer Sports ADR22.37022.37022.370+0.000+0.00%012/03 
 Fortum21.75021.75021.7500.0000.00%006/03 
 Nokian Tyres ADR17.4317.4317.43+0.00+0.00%012/03 
 Uponor11.7011.7011.70+0.00+0.00%013/03 
 Fortum ADR4.4504.4504.450+0.090+2.06%0.50K20/03 

France

 NameLastHighLowChg.Chg. %Vol.Time
 BNP Paribas ADR25.13025.37525.050-0.310-1.22%147.33K20/03 
 Total ADR57.92058.20057.200+0.230+0.40%1.34M20/03 
 L’Air Liquide25.8025.8325.39+0.51+2.00%834.38K20/03 
 Sanofi ADR45.4145.5745.03+0.27+0.60%1.54M20/03 
 Engie ADR15.3715.4515.22+0.18+1.19%122.91K20/03 
 Societe Generale ADR6.16506.24006.1350-0.1150-1.83%613.53K20/03 
 Criteo Sa25.8126.4125.76-0.25-0.96%379.32K20/03 
 DBV Technologies8.178.418.11-0.30-3.54%140.29K20/03 
 Orange ADR16.3616.4016.23+0.16+0.99%367.03K20/03 
 Sequans Communications1.1301.1501.100-0.010-0.88%126.85K20/03 
 Talend50.9851.4050.50+0.04+0.08%214.62K20/03 
 Danone PK15.7615.8315.63+0.19+1.22%348.27K20/03 
 Cellectis19.0819.5518.71-0.26-1.34%229.08K20/03 
 Vinci ADR24.5524.6224.27+0.28+1.17%69.66K20/03 
 Dassault Systemes SA149.75150.12148.17+1.53+1.04%89.50K20/03 
 Safran SA34.63034.73634.280+0.340+0.99%78.47K20/03 
 Carrefour SA PK3.943.953.89+0.04+1.16%135.45K20/03 
 UbiSoft Entertainment Inc17.9018.0017.61+0.72+4.19%71.58K20/03 
 Vivendi SA PK29.6429.7729.31+0.12+0.41%37.97K20/03 
 Electricite de France SA2.8252.8302.780+0.005+0.18%32.94K20/03 

Germany

 NameLastHighLowChg.Chg. %Vol.Time
 Deutsche Bank AG8.788.938.76-0.27-2.98%7.84M20/03 
 Affimed NV4.3404.6804.020+0.150+3.58%2.02M20/03 
 Trivago4.704.784.54+0.01+0.21%1.02M20/03 
 SAP ADR114.53114.91113.39+1.09+0.96%679.56K20/03 
 Beiersdorf ADR19.819.819.8+0.0+0.00%019/03 
 Volkswagen 10 Pref ADR17.0117.1716.81-0.20-1.19%84.78K20/03 
 BASF ADR19.3819.4819.08+0.16+0.83%94.42K20/03 
 InflaRx46.1648.8845.10-0.92-1.95%222.85K20/03 
 Bayer AG PK17.8417.9817.44-1.82-9.28%3.19M20/03 
 Allianz ADR22.6522.7722.46+0.04+0.18%196.60K20/03 
 Daimler ADR14.8214.8914.60+0.02+0.14%89.11K20/03 
 Volkswagen Pref ADR16.5016.6016.25-0.15-0.93%29.13K20/03 
 Deutsche Telekom ADR17.8917.9517.70+0.15+0.87%92.14K20/03 
 Daimler59.335059.720058.5400+0.1350+0.23%39.59K20/03 
 Siemens ADR55.5955.9655.09-0.69-1.22%104.48K20/03 
 Fresenius Medical Care ADR40.6740.8740.08+0.93+2.34%254.30K20/03 
 Porsche Automobile Holding SE6.466.496.37-0.04-0.54%58.92K20/03 
 Fuchs Petrolub ADR10.8910.9510.74-0.59-5.18%29.24K20/03 
 Deutsche Post AG33.6433.8233.26-0.12-0.36%34.65K20/03 
 Symrise Ag PK23.2823.3322.93+0.07+0.30%17.84K20/03 

Greece

 NameLastHighLowChg.Chg. %Vol.Time
 Seanergy Maritime4.2455.5774.200-1.230-22.47%166.70K20/03 
 Aegean Marine Petroleum0.05940.06300.0500+0.0095+19.04%650.89K20/03 
 StealthGas3.4703.4903.330+0.070+2.06%41.24K20/03 
 Performance Shipping0.92310.93190.9001+0.0045+0.49%416.91K20/03 
 Top Ships0.81800.83190.81300.00140.17%374.03K20/03 
 Star Bulk Carriers6.94007.15006.7500+0.1900+2.81%882.20K20/03 
 DryShips4.845.004.77-0.11-2.22%246.84K20/03 
 Capital Product Partners2.2702.3202.230-0.060-2.58%2.32M20/03 
 Globus Maritime3.35004.03003.2800-0.7200-17.69%1.31M20/03 
 Paragon0.00690.00690.0054+0.0000+0.00%019/03 
 Diana Shipping2.7202.7502.610+0.010+0.37%218.40K20/03 
 Tsakos Energy3.1103.1553.070-0.060-1.89%89.12K20/03 
 Eurobank Ergasias0.3600.3650.360-0.005-1.37%31.78K20/03 
 Pyxis Tankers Inc1.35001.40001.3000-0.0300-2.17%143.18K20/03 
 Euroseas0.6580.6600.631+0.004+0.57%96.77K20/03 
 FreeSeas0.00350.00360.0035-0.0010-23.08%0.74K20/03 
 Alpha Bank0.3900.4170.390-0.010-2.59%14.99K20/03 
 Danaos0.9170.9300.890-0.003-0.30%19.03K20/03 
 Tsakos Energy Pref E22.24022.25022.1440.0000.00%7.78K20/03 
 Piraeus Bank ADR2.9002.9002.9000.0000.00%1.01K20/03 

Hong Kong

 NameLastHighLowChg.Chg. %Vol.Time
 Melco Resorts & Entertainment22.4623.0022.25-0.46-2.01%2.36M20/03 
 Eternity Hlthcre0.0060.0060.0060.0019.09%309.76K20/03 
 China Mobile ADR55.7055.8455.28+0.29+0.52%1.35M20/03 
 China Unicom Hong Kong ADR13.5813.6613.43+0.06+0.44%616.85K20/03 
 Seaspan8.098.198.02+0.05+0.62%715.34K20/03 
 Sky Solar Holdings Adr Rep 80.7900.8000.754+0.022+2.86%271.52K20/03 
 Value Partners0.7700.8050.770-0.020-2.53%127.40K20/03 
 AIA ADR39.6939.9938.81-0.34-0.85%155.21K20/03 
 Chaoda Modern Agriculture0.01330.01370.0133+0.0000+0.00%019/03 
 Hutchison China MediTech29.3529.4928.84+0.35+1.21%170.06K20/03 
 CK Hutchison ADR10.4610.6010.32+0.26+2.50%46.61K20/03 
 Hong Kong & China Gas Co2.3102.3502.250-0.035-1.49%74.88K20/03 
 Great China Mania0.0080.0080.008-0.001-5.83%10.00K20/03 
 Takung Art0.71000.97000.6899-0.0890-11.14%50.37K20/03 
 CLP Holdings11.4511.6911.40-0.17-1.46%65.69K20/03 
 China Cord Blood7.2107.2947.120+0.090+1.26%23.46K20/03 
 Techtronic Industries ADR32.5832.7931.87-0.05-0.15%16.53K20/03 
 First Pacific Company1.9302.0001.930-0.028-1.42%37.56K20/03 
 iClick Interactive Asia4.604.604.12+0.39+9.26%45.13K20/03 
 Hong Kong Exchange & Clearing35.0235.1834.75-0.47-1.34%16.37K20/03 

Hungary

 NameLastHighLowChg.Chg. %Vol.Time
 Magyar Telekom Plc8.508.508.450.000.00%1.70K20/03 
 MOL ADR5.55.55.50.00.00%005/03 

India

 NameLastHighLowChg.Chg. %Vol.Time
 Infosys ADR10.9411.0410.88+0.04+0.37%7.62M20/03 
 ICICI Bank ADR11.4111.4911.33-0.05-0.44%5.81M20/03 
 Wipro ADR4.104.114.05+0.08+1.99%1.14M20/03 
 Tata Motors ADR13.0613.1712.89-0.16-1.21%715.63K20/03 
 HDFC Bank ADR113.98114.84113.67+1.48+1.32%773.67K20/03 
 Vedanta Ltd10.0410.139.87+0.07+0.70%932.51K20/03 
 MakeMyTrip27.2828.0726.82-0.80-2.85%289.29K20/03 
 Eros10.20010.3209.830+0.050+0.49%352.83K20/03 
 Yatra Online5.005.194.92-0.09-1.77%172.79K20/03 
 Dr Reddys Labs40.5040.8439.83+0.95+2.40%239.89K20/03 
 WNS Holdings52.81053.37552.410-0.080-0.15%133.04K20/03 
 Azure Power Global11.3011.3711.00-0.05-0.44%27.54K20/03 
 Sify1.6201.6401.620-0.012-0.74%21.20K20/03 
 Mahanagar Telephone Nigam PK0.2900.3400.290+0.018+6.62%10.50K20/03 
 Rediff.com India0.01900.01900.01900.00000.00%019/03 
 Axis Bank ADR55500.00%018/07 
 UltraTech Cement ADR00000.00%030/11 

Indonesia

 NameLastHighLowChg.Chg. %Vol.Time
 PT Telekomunikasi Indonesia B26.62026.75026.470+0.070+0.26%290.35K20/03 
 PT Bank Mandiri Persero TBK10.4510.7310.33+0.12+1.11%86.93K20/03 
 Bank Rakyat14.0914.3613.78+0.03+0.18%19.55K20/03 
 Astra Int10.3110.4010.03+0.03+0.29%17.46K20/03 
 Semen Persero18.5118.5117.84+0.06+0.33%15.01K20/03 
 Telekomunikasi0.2720.2720.2720.0000.00%019/03 
 Bank Mandiri Persero0.51000.51000.5100+0.0000+0.00%019/03 
 Tower Bersama ADR12.8012.8012.800.000.00%019/03 
 PT XL Axiata Tbk ADR3.753.753.75+0.04+1.19%0.78K20/03 
 Bank Central Asia ADR49.550049.550049.5500-0.0800-0.16%0.71K20/03 
 PT Indofood Sukses Makmur TBK25.900025.900025.9000+0.0000+0.00%019/03 
 Aneka Tambang ADR5.985.985.98+0.00+0.00%016/01 
 Medco Energi ADR6.016.016.01+0.00+0.00%029/01 
 Indo Tambangraya Megah ADR3.123.123.12+0.00+0.00%011/03 
 Bumi Serpong Damai ADR25252500.00%012/09 
 Adaro Energy ADR5.005.005.000.000.00%025/01 
 Unilever Indonesia ADR71.0571.0571.05+0.00+0.00%028/02 
 PT United Tractors39.3539.3539.35+0.00+0.00%027/02 
 Astra Agro Lestari TBK3.703.703.70+0.00+0.00%013/11 
 PT Media Nusantara Citra TBK6.486.486.48+0.00+0.00%001/03 

Ireland

 NameLastHighLowChg.Chg. %Vol.Time
 Amarin19.01019.15018.310+0.150+0.80%7.15M20/03 
 Medtronic91.7292.5591.54-0.94-1.01%4.77M20/03 
 Johnson Controls36.3836.6235.91+0.01+0.03%2.84M20/03 
 Allergan153.67154.66152.74-0.43-0.28%2.37M20/03 
 Nabriva Therapeutics3.173.183.01+0.19+6.38%1.68M20/03 
 Seagate46.2147.5946.09-1.05-2.22%3.04M20/03 
 Endo Int8.738.968.71-0.04-0.46%3.67M20/03 
 Eaton81.2382.1580.88-0.99-1.20%3.26M20/03 
 Aptiv80.4382.7380.17-2.38-2.87%2.09M20/03 
 Accenture166.27167.26164.81+0.07+0.04%2.13M20/03 
 Adient13.0514.1613.01-1.09-7.71%3.20M20/03 
 AerCap Holdings NV44.0244.2843.82-0.43-0.97%1.21M20/03 
 Horizon Pharma27.8828.3327.50-0.33-1.17%1.21M20/03 
 Ingersoll-Rand104.91106.45104.26-1.62-1.52%1.39M20/03 
 Jazz Pharma133.57137.73132.72-1.98-1.46%1.01M20/03 
 Perrigo48.3549.2548.00-0.89-1.81%902.17K20/03 
 Alkermes Plc34.5535.3134.44-0.46-1.31%613.17K20/03 
 Allegion PLC87.7488.7487.10-0.97-1.09%974.22K20/03 
 CRH ADR31.6331.8431.31+0.21+0.67%582.62K20/03 
 Ryanair ADR73.1573.7572.39-0.94-1.27%389.75K20/03 

Israel

 NameLastHighLowChg.Chg. %Vol.Time
 Teva ADR16.8617.0416.69-0.05-0.30%7.55M20/03 
 Rewalk Robotics0.230.240.210.000.48%1.66M20/03 
 Mellanox118.05118.18117.60+0.27+0.23%1.91M20/03 
 InspireMD0.15990.16000.1526+0.0007+0.44%617.99K20/03 
 ICL Israel Chemicals5.2105.2305.170-0.060-1.14%314.72K20/03 
 Check Point Software125.81126.57125.33-0.37-0.29%889.88K20/03 
 OWC Pharma0.04000.04380.0380+0.0004+1.01%348.11K20/03 
 Wix.Com Ltd118.12118.58109.86+9.23+8.48%1.79M20/03 
 Vascular Biogenics1.7001.7501.680-0.050-2.86%87.50K20/03 
 Cyberark Software113.68114.82112.26-0.78-0.68%617.84K20/03 
 BioLineRx0.4390.4450.430-0.001-0.14%960.80K20/03 
 Pluristem0.98000.98000.9601+0.0010+0.10%307.89K20/03 
 Ceragon3.5803.7003.560-0.060-1.65%372.92K20/03 
 Can Fite Biopharma ADR1.35001.62001.1900+0.1200+9.76%1.24M20/03 
 Tower16.52016.90916.410-0.430-2.54%327.83K20/03 
 Internet Gold0.580.710.52-0.20-25.90%1.31M20/03 
 Check Cap Ltd2.8302.9502.650+0.140+5.20%300.84K20/03 
 Kornit Digital Ltd23.7123.9223.40+0.27+1.15%104.84K20/03 
 SolarEdge Technologies Inc39.2439.9238.83-0.24-0.61%247.80K20/03 
 Attunity23.30023.36023.300-0.010-0.04%346.83K20/03 

Italy

 NameLastHighLowChg.Chg. %Vol.Time
 UniCredit ADR6.9106.9506.800+0.055+0.80%41.06K20/03 
 Ferrari NV131.75132.89131.00+0.14+0.11%306.53K20/03 
 ENI ADR36.1736.3435.72+0.23+0.64%108.63K20/03 
 Intesa Sanpaolo SpA PK15.28515.46015.160+0.135+0.89%120.94K20/03 
 Telecom Italia ADR5.9406.0205.940-0.140-2.30%116.20K20/03 
 ENEL Societa per Azioni6.3006.3306.230+0.090+1.45%112.87K20/03 
 Prysmian ADR9.9110.009.67+0.52+5.48%133.16K20/03 
 Prada Spa PK5.816.005.75+0.02+0.35%14.78K20/03 
 Luxottica ADR56.2556.5555.60+0.65+1.17%4.86K20/03 
 Telecom Italia A5.3405.4105.320-0.060-1.11%30.92K20/03 
 Terna Rete Elettrica Nazionale18.9919.0118.71+0.16+0.85%8.40K20/03 
 Mediobanca ADR10.1810.2410.09-0.17-1.69%13.42K20/03 
 Atlantia ADR12.8712.9412.70+0.14+1.14%9.02K20/03 
 Salvatore Ferragamo ADR11.0311.0311.00+0.21+1.94%0.82K20/03 
 Leonardo ADR5.845.845.84-0.07-1.18%0.89K20/03 
 Natuzzi4.6705.0204.670-0.190-3.91%0.06K20/03 
 Saipem ADR11.207011.334011.1400+0.1660+1.50%1.82K20/03 
 Davide Campari-Milano SpA9.4509.4509.450-0.020-0.21%0.21K20/03 
 Azimut ADR33.7434.4433.74-0.50-1.46%0.28K20/03 
 Officine Meccaniche Danieli13.8213.8613.820.000.00%014/03 

Japan

 NameLastHighLowChg.Chg. %Vol.Time
 Takeda Pharma ADR21.4321.6121.29+0.17+0.80%2.36M20/03 
 Sony ADR43.2844.1143.01-2.25-4.94%3.73M20/03 
 Mitsubishi UFJ Financial ADR5.1405.1905.130-0.050-0.96%744.78K20/03 
 Sumitomo Mitsui Financial ADR7.207.277.20-0.02-0.28%989.76K20/03 
 Monotaro Co21.0521.2520.79-0.62-2.86%738.17K20/03 
 Nintendo ADR34.1034.4133.99-1.01-2.89%445.61K20/03 
 Honda Motor ADR27.4627.7327.39-0.26-0.94%357.60K20/03 
 Mizuho Financial ADR3.0703.1003.070-0.030-0.97%436.66K20/03 
 Nomura ADR3.6803.7203.650-0.100-2.65%351.20K20/03 
 Sharp ADR2.7202.7502.690-0.035-1.27%38.23K20/03 
 Fanuc Corporation17.2717.3417.12-0.03-0.14%134.31K20/03 
 Kubota ADR71.27071.87070.920+0.590+0.83%50.45K20/03 
 Panasonic Corp PK8.588.658.54-0.14-1.61%149.23K20/03 
 KDDI Corp PK11.1011.1511.05-0.25-2.20%72.63K20/03 
 SoftBank Group48.9849.2548.70-0.25-0.51%134.41K20/03 
 Shinsei Bk2.9002.9502.860-0.010-0.34%4.99K20/03 
 Canon ADR28.8328.9528.69-0.01-0.03%196.36K20/03 
 Nissan Motor ADR16.9817.1516.75-0.08-0.47%87.63K20/03 
 Toray Industries ADR13.1313.2213.06+0.04+0.34%92.36K20/03 
 Orix70.7271.2570.62+0.19+0.27%84.67K20/03 

Luxembourg

 NameLastHighLowChg.Chg. %Vol.Time
 Intelsat Sa16.98017.95016.730-0.140-0.82%2.24M20/03 
 ArcelorMittal ADR22.52022.58521.915+0.250+1.12%3.10M20/03 
 Spotify Tech143.90144.38139.70+2.35+1.66%1.14M20/03 
 Tenaris ADR28.55028.58027.875+0.500+1.78%1.66M20/03 
 Ternium ADR28.4328.6227.85+0.01+0.04%331.53K20/03 
 Adecoagro SA7.117.217.00+0.02+0.28%219.71K20/03 
 Atento SA3.754.033.58-0.19-4.82%322.45K20/03 
 Orion Engineered Carbons19.7120.0019.42-0.23-1.15%281.24K20/03 
 MagnaChip7.707.777.61-0.01-0.19%117.21K20/03 
 Globant SA71.1772.1370.41-0.27-0.38%100.82K20/03 
 Ardagh Group13.1213.3513.11-0.20-1.50%47.25K20/03 
 Nexa Resources12.4412.7112.04+0.34+2.81%61.02K20/03 
 Corporacion America Airports8.248.408.00-0.09-1.08%199.71K20/03 
 Altisource Portfolio Solutions26.0026.5325.79-0.32-1.22%32.62K20/03 
 SES17.217.316.9-0.3-1.93%6.12K20/03 
 Millicom62.154862.154861.1832+0.6048+0.98%2.95K20/03 
 Pacific Drilling14.4114.7514.32-0.51-3.42%4.63K20/03 
 BM European Value ADR20.2020.3320.02-0.23-1.11%41.41K20/03 
 Millicom DRC62.262.262.2+0.0+0.00%019/03 
 RTL ADR6.306.306.25+0.00+0.00%019/03 

Malaysia

 NameLastHighLowChg.Chg. %Vol.Time
 Median Group0.00390.00390.0039+0.0000+0.00%019/03 
 Top Glove ADR4.204.204.20+0.00+0.00%019/03 
 Genting Berhad11.0011.5711.00-0.50-4.35%1.23K20/03 
 Genting Malaysia ADR18.7018.7018.700.000.00%029/01 
 Boustead ADR11100.00%016/12 
 Vitaxel0.20000.25000.1500+0.0000+0.00%011/03 
 Prime Global Capital0.02100.02100.02100.00000.00%031/01 
 Tenaga Nasional Berhad12.80512.80512.805+0.435+3.52%15.68K20/03 
 Malayan Banking Berhad4.6604.7204.518+0.000+0.00%018/03 
 IGS Capital1.75002.00001.7500+0.0000+0.00%005/09 
 Sime Darby0.52000.52000.52000.00000.00%018/03 

Mexico

 NameLastHighLowChg.Chg. %Vol.Time
 Cemex ADR4.974.984.77+0.08+1.64%10.63M20/03 
 America Movil ADR15.3215.3514.70+0.61+4.15%3.68M20/03 
 Grupo Televisa ADR11.0211.0610.87+0.00+0.00%2.16M20/03 
 Santander Mexico B ADR7.037.076.76+0.21+3.08%1.13M20/03 
 Alumifuel Pwr Corp.0.000100.000100.000100.000000.00%019/03 
 Vuela9.069.248.97+0.05+0.55%259.24K20/03 
 Fomento Economico Mexicano92.4092.9989.44+2.46+2.74%450.90K20/03 
 Kimberly-Clark de Mexico8.738.798.16+0.41+4.99%33.71K20/03 
 Coca Cola Femsa ADR65.1766.0062.26+1.91+3.02%142.19K20/03 
 Aeroportuario del Centro Norte45.1045.1944.06+0.56+1.26%66.63K20/03 
 Grupo Aeroportuario Sureste ADR164.69165.65161.33+1.24+0.76%48.91K20/03 
 GAP ADR91.7592.8389.79+1.43+1.58%75.58K20/03 
 Wal-Mart De Mexico27.2127.6126.46+0.48+1.81%37.68K20/03 
 Industrias Bachoco ADR46.1946.5045.93+0.61+1.34%2.55K20/03 
 America Movil ADR A15.3215.3214.65+0.72+4.93%12.07K20/03 
 Grupo Simec ADR8.698.698.69+0.07+0.81%0.11K20/03 
 Wal Mart Mexico2.70002.74002.6500+0.0250+0.93%128.47K20/03 
 Fresnillo10.77510.90010.650-0.075-0.69%3.65K20/03 
 Grupo TMM SAB1.6501.7001.650+0.000+0.00%019/03 
 Industrias Penoles13.130013.130013.1300+0.6800+5.46%0.10K20/03 

Netherlands

 NameLastHighLowChg.Chg. %Vol.Time
 ING ADR12.2312.3612.18-0.19-1.53%3.35M20/03 
 Royal Dutch Shell ADR64.4864.7463.71+0.53+0.83%2.54M20/03 
 VEON2.5102.5702.510-0.060-2.33%4.61M20/03 
 Yandex35.7636.1335.28-0.17-0.47%3.58M20/03 
 NXP91.0393.0890.56-1.79-1.93%1.70M20/03 
 Unilever NV ADR57.59057.83057.245+0.370+0.65%1.46M20/03 
 Playa Hotels & Resorts8.238.258.07+0.06+0.73%184.06K20/03 
 Elastic90.0090.3886.39+2.71+3.10%1.00M20/03 
 Royal Dutch Shell B ADR65.9266.2365.01+0.68+1.04%1.95M20/03 
 Aegon ADR5.145.265.14-0.20-3.75%3.16M20/03 
 Core Laboratories71.9072.6571.10+0.38+0.53%506.32K20/03 
 Constellium Nv8.949.088.86-0.16-1.76%662.31K20/03 
 Qiagen40.0140.2739.80+0.08+0.20%1.22M20/03 
 ASML ADR191.14192.69188.39+0.33+0.17%584.08K20/03 
 Wright Medical32.1232.4931.99-0.18-0.56%606.45K20/03 
 Uniqure NV65.8267.2464.00-0.64-0.96%523.96K20/03 
 Koninklijke Philips ADR40.7240.9240.38-0.11-0.27%538.95K20/03 
 Interxion Holding NV66.4966.7064.92+0.07+0.11%553.52K20/03 
 International NV6.506.626.33+0.11+1.72%608.55K20/03 
 Airbus Group NV33.7733.9433.33+0.12+0.36%382.84K20/03 

New Zealand

 NameLastHighLowChg.Chg. %Vol.Time
 Spark New Zealand ADR12.2212.4112.11-0.14-1.17%23.06K20/03 
 Astika Holdings0.01690.01690.01690.00000.00%019/03 
 Spark New Zealand2.48002.48002.4800-0.0300-1.20%33.58K20/03 
 Fletcher Building Ltd PK6.686.686.68+0.00+0.00%019/03 
 New Zealand Oil Gas0.3350.3350.3350.0000.00%018/03 
 Green Cross Health1.341.341.300.000.00%028/11 
 New Zealand Energy Corp0.01350.01350.0135+0.0000+0.00%018/03 
 Summerset Group5.15.15.1+0.0+0.00%028/06 

Norway

 NameLastHighLowChg.Chg. %Vol.Time
 Equinor ADR22.8922.9122.49+0.15+0.66%1.31M20/03 
 Telenor ASA ADR21.0721.1120.82+0.03+0.12%19.24K20/03 
 Orkla ASA ADR7.7957.8507.730-0.005-0.06%28.27K20/03 
 Opera7.207.376.98+0.18+2.56%104.54K20/03 
 Norsk Hydro ASA ADR4.2254.2504.180+0.110+2.67%46.82K20/03 
 DNB ASA ADR19.5819.7519.42+0.09+0.44%45.24K20/03 
 Petroleum Geo-Services ADR2.6102.6102.470+0.190+7.85%6.03K20/03 
 Yara International ASA21.2621.4121.19+0.17+0.81%79.28K20/03 
 Dolphin Drilling ADR0.03000.03000.03000.00000.00%019/03 
 Marine Harvest23.599923.599923.5999+0.1099+0.47%0.25K20/03 
 Orkla7.82007.85007.8200+0.0100+0.13%39.74K20/03 
 Thin Film Electronics ADR0.37980.37980.3798-0.0082-2.12%0.35K20/03 
 Hexagon Composites3.71003.71003.7100+0.0300+0.82%0.40K20/03 
 Solon Eiendom ADR2.02.02.00.00.00%004/10 
 Aker Solutions ADR10.8610.8610.86+0.00+0.00%030/10 
 Akastor ADR0.660.660.660.000.00%007/12 
 Gjensidige Forsikring ADR17.7017.7017.700.000.00%005/03 
 Scanship0.69710.69710.6971+0.0000+0.00%007/03 
 Nordic Semiconductor4.15004.15004.15000.00000.00%018/03 
 Telenor21.00021.00021.000+0.180+0.86%0.83K20/03 

Peru

 NameLastHighLowChg.Chg. %Vol.Time
 Buenaventura Mining ADR17.3517.4216.59+0.59+3.52%804.13K20/03 
 Grana y Montero3.153.153.10-0.02-0.63%5.62K20/03 
 Goldsands Dev Co0.00070.00070.00070.00000.00%200.00K20/03 
 Cementos Pacasmayo10.08010.24010.080+0.190+1.92%0.76K20/03 
 Dana Resources0.000400.000400.000400.000000.00%015/03 
 Fossal ADR0.1000.1400.1000.0000.00%014/12 

Philippines

 NameLastHighLowChg.Chg. %Vol.Time
 PLDT ADR21.9322.1421.77+0.03+0.14%97.85K20/03 
 D&L Industries ADR5.515.515.28+0.09+1.66%3.66K20/03 
 Megaworld ADR20.720.720.7-0.1-0.48%0.12K20/03 
 BDO Unibank ADR25.4525.4524.75-0.26-1.01%1.12K20/03 
 Aboitiz Equity ADR11.3711.3711.370.000.00%019/03 
 San Miguel ADR32.6232.6232.620.000.00%019/03 
 Metro Pacific Invest ADR18.318.318.3+0.0+0.00%029/11 
 Metropolitan Bank ADR31313100.00%024/05 
 Manila Electric ADR14.1914.1914.19+0.00+0.00%031/12 
 JG Summit ADR24242400.00%029/01 
 Jollibee Foods ADR23.44023.44023.4400.0000.00%018/03 
 Globe Telecom ADR36.8036.8036.80+0.00+0.00%011/03 
 First Gen ADR7.537.537.53+0.00+0.00%019/02 
 DMCI ADR2.842.842.84+0.00+0.00%015/11 
 Cebu Air ADR8.318.318.31+0.00+0.00%026/02 
 Bank the Philippine Islands ADR34.9434.9434.940.000.00%029/01 
 Ayala ADR17.317.317.30.00.00%015/03 
 Aboitiz Power ADR15.7515.7515.750.000.00%015/03 
 Universal Robina ADR28.6128.6128.61+0.00+0.00%015/02 
 Robinsons Retail Holdings Inc15.7315.7315.730.000.00%014/03 

Poland

 NameLastHighLowChg.Chg. %Vol.Time
 Agora Holdings0.0900.0980.089+0.002+2.27%1.57M20/03 
 Eurocash SA6.056.056.050.000.00%012/03 
 Eurocash SA PK5.055.055.05+0.00+0.00%015/02 
 Alior Bank ADR7.07.07.00.00.00%005/08 
 Asseco Poland ADR11.2312.2511.230.000.00%031/12 
 Globe Trade Centre ADR4.194.194.190.000.00%015/02 
 iAlbatros ADR0.00020.00020.00020.00000.00%023/05 
 Powszechna Kasa ADR12.5112.5112.51+0.00+0.00%029/11 
 Tauron Polska Energia ADR00000.00%030/11 

Portugal

 NameLastHighLowChg.Chg. %Vol.Time
 Pharol SGPS ADR0.2160.2160.189+0.016+7.84%11.01K20/03 
 Galp Energa8.248.338.12-0.01-0.13%30.02K20/03 
 EDP Energias de Portugal ADR38.0238.0737.42+0.24+0.64%12.32K20/03 
 Jeronimo Martins SGPS SA ADR29.9929.9929.99+1.47+5.15%0.30K20/03 
 Banco Comercial Portugues ADR2.182.182.180.000.00%023/05 

Russia

 NameLastHighLowChg.Chg. %Vol.Time
 Gazprom4.7734.8064.730+0.016+0.34%7.01M20/03 
 Evraz598.60606.80594.60-7.40-1.22%3.55M20/03 
 Sberbank13.06013.15512.960-0.015-0.12%4.81M20/03 
 Mobil’nye Telesistemy ADR8.038.257.92-0.20-2.43%3.81M20/03 
 JSC MMC Norilsk Nickel ADR22.3622.8022.31-0.29-1.28%1.60M20/03 
 Rosneft6.2646.3206.140+0.118+1.92%2.37M20/03 
 Surgutneftegaz ADR3.803.843.79-0.04-1.14%423.66K20/03 
 Lenta Ltd3.123.173.00+0.06+1.79%2.72M20/03 
 JSC VTB Bank DRC1.2061.2251.188+0.001+0.08%851.92K20/03 
 Lukoil DRC89.3689.7488.10+0.56+0.63%643.18K20/03 
 Magnit DRC14.7414.8014.52-0.01-0.10%790.85K20/03 
 Amur Minerals3.0753.1002.995+0.370+13.55%1.51M20/03 
 Novolipetsk DRC26.0626.2226.00-0.24-0.91%255.58K20/03 
 Severstal DRC15.6215.8815.59-0.13-0.82%700.31K20/03 
 Gazprom4.8204.8304.760+0.050+1.05%408.99K20/03 
 TMK PAO DRC2.8502.8902.785-0.010-0.35%180.58K20/03 
 X5 Retail Group24.80025.18024.100+0.220+0.90%595.02K20/03 
 Gruppa LSR DRC1.9661.9761.964+0.016+0.82%160.53K20/03 
 Lukoil DRC90.1690.5088.83+2.21+2.51%289.59K20/03 
 RusHydro ADR0.74600.75100.7390+0.0050+0.68%1.23M20/03 

Singapore

 NameLastHighLowChg.Chg. %Vol.Time
 Sea24.3724.6123.73+0.33+1.37%4.74M20/03 
 Flex10.3810.5110.31-0.10-0.95%3.13M20/03 
 Asian Pay Television Trust0.09720.09720.0972+0.0000+0.00%019/03 
 Kulicke&Soffa22.3822.7622.21-0.30-1.32%216.70K20/03 
 Wave Life Sciences Ltd44.1346.6643.99-1.93-4.19%203.06K20/03 
 China Yuchai16.7217.3516.45-0.08-0.48%19.59K20/03 
 Volitionrx Ltd2.9203.0672.920-0.260-8.18%70.03K20/03 
 DBS Group Holdings ADR75.0976.1074.18+0.01+0.01%31.82K20/03 
 Singapore Telecommunications PK22.32022.37021.640+0.020+0.09%16.31K20/03 
 United Overseas Bank ADR37.5237.6636.94-0.18-0.49%14.60K20/03 
 Grindrod Shipping5.355.385.22+0.11+2.10%9.22K20/03 
 Overseas Chinese Banking ADR16.5716.8416.29-0.07-0.39%9.86K20/03 
 Aslan Pharma ADR4.504.504.19+0.17+3.93%1.50K20/03 
 Kenon Holdings20.2020.2019.89-0.07-0.36%5.82K20/03 
 CapitaLand5.2205.2205.135-0.040-0.76%1.73K20/03 
 City Developments6.676.756.55+0.08+1.27%5.24K20/03 
 IGG Inc1.341.341.310.000.00%019/03 
 Singapore Exchange ADR81.1881.5681.18+0.00+0.00%019/03 
 Keppel Corporation9.189.189.18+0.05+0.59%0.65K20/03 
 Keppel Corp4.5004.5004.5000.0000.00%019/03 

South Africa

 NameLastHighLowChg.Chg. %Vol.Time
 Sibanye Gold ADR4.784.794.57+0.29+6.46%8.54M20/03 
 Harmony Gold Mining2.0202.0401.930+0.070+3.59%3.59M20/03 
 Gold Fields ADR4.0204.0403.840+0.150+3.88%4.00M20/03 
 AngloGold Ashanti ADR13.8013.8713.17+0.44+3.29%3.51M20/03 
 MultiChoice ADR8.55008.70008.3500+0.3500+4.27%192.59K20/03 
 Sasol ADR31.5631.7631.10+0.54+1.74%228.51K20/03 
 Vodacom Group Ltd PK8.358.458.10+0.15+1.83%32.12K20/03 
 Sanlam Ltd PK10.58510.76010.290+0.225+2.17%34.88K20/03 
 Standard Bank Group Ltd PK13.3313.3312.92+0.28+2.15%19.88K20/03 
 Naspers ADR45.2745.8444.50+0.10+0.23%229.04K20/03 
 Nedbank Group Ltd17.63517.78017.350+0.290+1.67%18.46K20/03 
 Shoprite Holdings Ltd PK11.1011.2210.91-0.05-0.45%37.59K20/03 
 DRDGOLD ADR1.9201.9601.850+0.090+4.92%113.67K20/03 
 Impala Platinum Holdings Ltd PK4.7304.7504.615+0.070+1.50%57.87K20/03 
 PPC0.6060.6060.6060.0000.00%019/03 
 Net 1 UEPS3.923.983.86-0.03-0.76%140.70K20/03 
 Clicks Group25.4926.1624.91-0.24-0.93%4.30K20/03 
 Mix Telemats17.78017.92017.440-0.020-0.11%53.65K20/03 
 Woolworths Holdings Ltd PK3.183.253.01+0.08+2.58%57.87K20/03 
 Imperial Holdings Ltd PK4.254.284.250.000.00%96.82K20/03 

South Korea

 NameLastHighLowChg.Chg. %Vol.Time
 KT13.2013.3613.14-0.05-0.38%303.49K20/03 
 LG Display9.029.068.93+0.07+0.78%219.79K20/03 
 SK Telecom ADR24.7724.9724.49+0.01+0.04%379.64K20/03 
 Korea Electric Power14.1914.3114.10-0.42-2.87%277.94K20/03 
 KB Financial37.9338.2437.79-0.33-0.86%225.78K20/03 
 POSCO57.2457.7656.26-0.12-0.21%142.41K20/03 
 Shinhan38.3838.6438.24+0.02+0.05%132.27K20/03 
 Gravity Co74.46074.85071.244+2.660+3.70%36.16K20/03 
 Woori Financial40.00040.11039.740+0.650+1.65%15.48K20/03 
 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%030/11 
 Samsung Electronics Co Ltd DRC Pref00000.00%030/11 
 Webzen ADR5.605.605.600.000.00%012/03 

Spain

 NameLastHighLowChg.Chg. %Vol.Time
 Santander ADR4.9805.0604.980-0.060-1.19%6.25M20/03 
 Banco Bilbao ADR6.156.216.13-0.05-0.81%3.10M20/03 
 Telefonica ADR8.9008.9308.800-0.040-0.45%2.55M20/03 
 Grifols ADR19.1219.3419.01-0.14-0.73%799.92K20/03 
 Caixabank ADR1.061.081.06-0.04-3.64%112.29K20/03 
 Red Electrica ADR11.07011.09510.960+0.080+0.73%28.24K20/03 
 ACS Actividades Construccion ADR8.968.998.86+0.09+0.96%92.54K20/03 
 Ferrovial23.7123.7723.44+0.15+0.64%12.81K20/03 
 Repsol SA17.7417.8017.50+0.21+1.20%104.65K20/03 
 Industria de Diseno Textil14.9615.0014.85-0.07-0.50%70.28K20/03 
 Iberdrola SA35.6335.8035.15+0.52+1.47%22.52K20/03 
 Amadeus IT Holding SA PK78.5078.8677.80+2.05+2.68%12.87K20/03 
 Naturgy Energy ADR5.575.595.48+0.07+1.27%29.37K20/03 
 Enagas SA15.29015.35015.040+0.359+2.40%4.34K20/03 
 Siemens Gamesa ADR3.153.153.15+0.00+0.00%019/03 
 Bankinter ADR7.977.977.97+0.38+5.01%0.12K20/03 
 Indra Sistemas SA5.555.565.55+0.08+1.46%3.21K20/03 
 Red Electrica21.250021.480021.25000.00000.00%027/02 
 Mapfre ADR5.215.215.210.000.00%031/01 
 Bankia2.95002.95002.86000.00000.00%007/03 

Sweden

 NameLastHighLowChg.Chg. %Vol.Time
 LM Ericsson B ADR9.829.889.72+0.17+1.76%6.61M20/03 
 Veoneer24.880025.810024.7100+0.3500+1.43%2.12M20/03 
 Nordea Bank ADR9.149.239.08+0.01+0.16%106.24K20/03 
 Assa Abloy AB10.7310.7810.63+0.12+1.18%64.00K20/03 
 Autoliv76.8478.6176.35-1.90-2.41%610.71K20/03 
 Hennes & Mauritz AB3.003.022.96+0.06+2.04%59.52K20/03 
 LM Ericsson B9.71009.71009.7100+0.0000+0.00%019/03 
 Swedbank AB19.3619.5519.26+0.08+0.41%529.28K20/03 
 Volvo ADR15.2315.3715.12+0.05+0.33%6.24K20/03 
 Svenska Handelsbanken PK5.765.815.72+0.01+0.17%52.54K20/03 
 AB SKF17.6317.7517.45+0.16+0.92%6.28K20/03 
 Atlas Copco AB27.5827.7527.35-0.01-0.04%38.12K20/03 
 Telia ADR9.349.379.27+0.11+1.19%27.61K20/03 
 Heliospectra ADR0.50000.51800.4600+0.0200+4.17%14.74K20/03 
 Alfa-Laval ADR22.1222.2521.95+0.14+0.66%12.25K20/03 
 Skandinaviska Enskilda Banken ADR10.4310.4610.28+0.04+0.43%7.03K20/03 
 Neonode2.9002.9402.840+0.010+0.35%5.35K20/03 
 Sandvik AB ADR16.9417.0416.80+0.01+0.06%14.12K20/03 
 Oasmia Pharmaceutical AB2.8502.9062.850-0.186-6.14%1.35K20/03 
 AB Electrolux52.7052.7052.67+0.24+0.46%3.32K20/03 

Switzerland

 NameLastHighLowChg.Chg. %Vol.Time
 Weatherford0.800.800.76-0.00-0.47%13.31M20/03 
 Transocean9.469.589.16+0.14+1.50%12.69M20/03 
 UBS Group12.3212.4412.28-0.25-1.99%3.75M20/03 
 Credit Suisse ADR12.0112.1311.99-0.35-2.83%4.94M20/03 
 STMicroelectronics ADR16.2616.4116.06+0.01+0.06%5.46M20/03 
 Novartis ADR93.4893.8992.78+0.49+0.53%1.51M20/03 
 ABB ADR19.4819.6019.35-0.07-0.36%2.09M20/03 
 Auris Medical0.3790.3900.362-0.018-4.53%387.18K20/03 
 AC Immune4.654.654.48+0.11+2.42%340.77K20/03 
 Chubb134.72136.59134.69-0.98-0.72%1.45M20/03 
 Roche Holding ADR34.0934.2133.63+0.40+1.17%901.89K20/03 
 Garmin84.2284.9683.59+0.54+0.65%835.02K20/03 
 TE Connectivity82.6483.3882.28-0.83-0.99%2.47M20/03 
 Garrett Motion14.620014.985014.6000-0.3900-2.60%1.11M20/03 
 Compagnie Financiere Richemont7.2507.2807.200-0.010-0.14%201.35K20/03 
 Crispr Therapeutics37.1037.4935.92-0.14-0.38%495.35K20/03 
 Ferguson ADR6.997.066.95-0.10-1.34%286.08K20/03 
 Quotient Ltd8.889.208.83-0.32-3.48%376.16K20/03 
 Glencore ADR8.4008.4808.250+0.030+0.36%91.63K20/03 
 Nestle ADR95.1095.6494.30+0.64+0.68%1.07M20/03 

Taiwan

 NameLastHighLowChg.Chg. %Vol.Time
 Taiwan Semiconductor39.8540.1539.64+0.09+0.23%5.39M20/03 
 Himax3.5403.6003.510-0.060-1.67%1.21M20/03 
 AU Optronics3.6603.7103.640-0.010-0.27%751.84K20/03 
 United Microelectronics1.8601.8801.8200.0000.00%602.44K20/03 
 SemiLEDS3.60003.85083.5500-0.1800-4.76%64.95K20/03 
 Giga Media Ltd2.7442.8262.730-0.051-1.81%19.60K20/03 
 ASE Industrial ADR4.014.033.96-0.01-0.25%246.55K20/03 
 Silicon Motion40.0741.3940.01-1.20-2.91%190.20K20/03 
 Chunghwa Telecom35.2335.4635.15-0.01-0.03%46.58K20/03 
 ChipMOS Tech17.0617.1016.85+0.82+5.05%27.66K20/03 
 Asia Pacific Wire & Cable2.3172.3902.300-0.038-1.61%1.99K20/03 
 Cathay Financial ADR14141400.00%026/03 
 Fubon Financial ADR10101000.00%030/01 
 Hon Hai Precision ADR00000.00%030/11 

Thailand

 NameLastHighLowChg.Chg. %Vol.Time
 Fabrinet53.0253.9552.33-0.47-0.88%355.34K20/03 
 KASIKORNBANK Public Co24.0524.2523.78+0.21+0.90%169.32K20/03 
 World Moto0.000100.000200.000100.000000.00%019/03 
 Advanced Info Service Public5.7005.7005.700-0.020-0.35%0.50K20/03 
 CP All ADR24252502.08%2.14K20/03 
 Siam Commercial Bank ADR16.916.916.7+0.0+0.00%019/03 
 BEC World ADR2.182.182.180.000.00%019/03 
 Bangkok Bank ADR33.260033.260033.26000.00000.00%019/03 
 BTS ADR26.026.026.00.00.00%027/12 
 Banpu ADR10101001.13%3.50K20/03 
 Berli Jucker ADR17.017.017.0+0.0+0.00%027/02 
 Bank Ayudhya ADR24.6024.6024.600.000.00%025/02 
 Bumrungrad Hospital DRC6.156.156.150.000.00%024/01 
 Bangkok Dusit Medical ADR32.032.132.0+0.0+0.00%020/12 
 Advanced Info Service DRC5.905.905.900.000.00%012/06 
 Airports Thailand ADR20.920.920.9-0.4-1.93%1.93K20/03 
 TTW Public Company18.8519.2518.850.000.00%013/03 
 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 Hizmetleri5.915.965.83-0.14-2.31%573.10K20/03 
 Akbank Turk Anonim Sirketi2.442.512.41-0.01-0.61%38.71K20/03 
 Koc Holdings AS16.8316.9216.56-0.15-0.88%10.48K20/03 
 Turkiye Garanti Bankasi AS1.7001.7181.660+0.025+1.49%25.89K20/03 
 Ford Otomoti Sanayi ADR44.8244.8244.820.000.00%0.38K20/03 
 Turkiye Vakiflar Bankasi ADR10.31010.31010.310+0.570+5.85%0.20K20/03 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%014/07 
 Tekfen ADR77700.00%023/05 
 Turk Hava Yollari AO ADR24.124.124.1+0.0+0.00%014/03 
 Turk Telekomunikasyon ADR1.91.91.90.00.00%015/03 
 Ulker Biskuvi Sanayi ADR00000.00%030/11 
 Mondi Tire0.37850.37850.37850.00000.00%022/10 
 Eregli Demir Celik ADR8.508.508.500.000.00%026/10 
 Dogan Sirketler ADR1.391.391.390.000.00%012/06 
 Arcelik ADR17.2617.2617.26-0.78-4.32%1.06K20/03 
 Turkiye Halk Bankasi AS2.7202.7202.720+0.060+2.26%3.50K20/03 
 Tav Havalimanlari Holding AS17.16017.16017.160+0.422+2.52%0.13K20/03 
 Koza Altin Islemeleri A S10.500010.500010.5000+0.0000+0.00%009/01 
 Anadolu Efes ADR0.7160.7160.7160.0000.00%026/02 
 Sisecam0.9172250.9172250.9172250.0000000.00%022/10 

United Arab Emirates

 NameLastHighLowChg.Chg. %Vol.Time
 Amira Nature Fds1.651.791.36+0.28+20.44%2.02M20/03 
 Argentum 470.00370.00380.0030-0.0001-2.63%37.64K20/03 

United Kingdom

 NameLastHighLowChg.Chg. %Vol.Time
 Vopia0.00130.00170.0012-0.0001-7.14%42.45M20/03 
 Fiat14.8414.9914.69-0.27-1.79%6.12M20/03 
 Ensco A4.404.484.30+0.02+0.46%10.18M20/03 
 Rio Tinto ADR56.6556.9955.89+0.13+0.23%2.99M20/03 
 BP ADR44.5344.7544.02+0.06+0.13%4.62M20/03 
 Mylan28.7129.0928.54+0.09+0.31%5.92M20/03 
 Noble Corp3.053.122.98+0.01+0.33%5.11M20/03 
 TechnipFMC23.7424.0023.24+0.44+1.89%4.29M20/03 
 Lloyds Banking ADR3.3803.4203.360-0.040-1.17%6.66M20/03 
 Vodafone Group ADR19.2719.4019.14+0.04+0.21%5.85M20/03 
 Barclays ADR8.608.778.58-0.24-2.71%4.90M20/03 
 IGT13.0913.3813.00-0.09-0.68%2.71M20/03 
 Axovant Sciences1.431.491.42+0.03+2.14%2.16M20/03 
 Mallinckrodt23.6623.7323.06+0.48+2.07%1.52M20/03 
 British American Tobacco ADR42.2042.2841.80+0.69+1.66%2.94M20/03 
 AstraZeneca ADR43.0243.3042.79+0.15+0.35%3.76M20/03 
 GlaxoSmithKline ADR40.8140.9840.56+0.36+0.89%2.03M20/03 
 HSBC ADR41.2141.4641.19-0.17-0.41%1.95M20/03 
 Liberty Global C25.4825.5725.150.000.00%2.26M20/03 
 BHP Billiton ADR47.0747.3946.12+0.49+1.05%1.92M20/03 
Continue with Google
or
Sign up with Email