Breaking News
0

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 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

 NameLastHighLowChg.Chg. %Vol.Time
 MercadoLibre369.35377.66359.70+9.55+2.65%2.05M18/07 
 Grupo Supervielle11.740011.770011.2700+0.2000+1.73%1.26M18/07 
 YPF Sociedad Anonima15.54015.69014.870+0.180+1.17%948.74K18/07 
 Loma Negra ADR10.3910.5110.06+0.03+0.29%720.38K18/07 
 Grupo Financiero Galicia ADR35.110035.980034.4500-0.1300-0.37%655.98K18/07 
 Telecom Argentina ADR20.1920.9319.07+1.05+5.49%590.11K18/07 
 Despegar.com19.5220.0419.37-0.28-1.41%354.52K18/07 
 Cresud SACIF16.1316.2615.89+0.23+1.45%300.23K18/07 
 Central Puerto10.4210.5210.26+0.06+0.58%297.57K18/07 
 IRSA ADR17.3517.8017.23-0.31-1.76%237.29K18/07 
 Macro Bank67.1068.4165.97-0.21-0.31%156.55K18/07 
 Pampa Energia ADR38.3838.5237.10+0.77+2.05%149.80K18/07 
 BBVA Banco Frances ADR13.0213.3012.74-0.01-0.08%132.41K18/07 
 Edenor ADR32.27032.77030.120+0.530+1.67%123.21K18/07 
 Transportadora Gas ADR14.14014.15013.600+0.330+2.39%89.64K18/07 
 IRSA Propiedades ADR31.40031.40031.400-0.490-1.54%0.20K18/07 

Australia

 NameLastHighLowChg.Chg. %Vol.Time
 BHP Billiton Ltd ADR49.8449.9848.98+1.11+2.28%2.22M18/07 
 Greenland Minerals&Energy0.0650.0650.056+0.003+4.84%1.78M18/07 
 Tronox19.39019.45018.800+0.510+2.70%1.21M18/07 
 Genetic Technologies1.3201.3501.260-0.010-0.75%286.46K18/07 
 Westpac Banking ADR22.00022.06021.880+0.020+0.09%193.89K18/07 
 Mesoblast6.51007.00006.5100-0.2400-3.56%168.77K18/07 
 Arafura Resources0.07800.07800.0725+0.0049+6.75%158.08K18/07 
 Big Star Energy0.01500.03000.0119-0.4750-96.94%152.07K18/07 
 BHP Billiton Ltd24.340024.340024.3400+0.1688+0.70%130.31K18/07 
 South Boulder Mines0.64500.65000.6300+0.0251+4.05%126.22K18/07 
 National Australia Bank ADR10.3710.3810.28+0.02+0.19%101.52K18/07 
 Artemis Resources0.120.130.120.014.17%93.95K18/07 
 Liquefied Natural Gas0.42550.43000.4000-0.0045-1.05%75.27K18/07 
 Cobalt Blue0.460.490.45-0.04-8.10%66.54K18/07 
 QBE Insurance Group ADR7.347.367.23+0.04+0.55%65.10K18/07 
 Telstra Corporation ADR10.2310.2510.17+0.05+0.49%61.38K18/07 
 Liquefied Natural Gas Ltd PK1.74001.78001.7101-0.1100-5.95%61.14K18/07 
 Fortescue Metals ADR6.5656.5806.5100.0000.00%60.66K18/07 
 Santos ADR4.3104.4604.300-0.040-0.92%57.46K18/07 
 Kazia Therapeutics ADR3.6003.9803.130+0.480+15.38%56.88K18/07 

Austria

 NameLastHighLowChg.Chg. %Vol.Time
 Erste Group Bank AG PK20.2220.3520.14+0.12+0.60%27.13K18/07 
 Wienerberger Baustoffindustrie4.9905.0204.890-0.060-1.19%9.29K18/07 
 OMV AG PK53.4353.9053.30-0.42-0.78%2.13K18/07 
 Erste Group Bank AG40.20040.20040.200-0.300-0.74%0.20K18/07 
 EVN ADR3.813.813.81+0.10+2.80%0.19K18/07 
 Verbund ADR7.367.367.36+0.49+7.13%0.18K18/07 
 Vienna Insurance ADR5.345.345.34-0.12-2.11%0.13K18/07 
 Palfinger ADR36.5036.5036.50+1.25+3.55%011/07 
 Raiffeisen Bank ADR7.997.997.99+0.00+0.00%017/07 
 Schoeller Bleckmann ADR12.9912.9912.99+1.32+11.31%021/05 
 Flughafen Wien ADR8.88.88.80.00.00%027/06 
 Oesterreichische Post ADR21.421.421.40.00.00%030/05 
 OMV ADR00000.00%030/11 
 Mayr Melnhof Karton ADR34.1134.1134.11-0.08-0.23%010/07 
 Immofinanz ADR7.447.447.44-3.48-31.87%006/06 
 Andritz ADR9.959.959.95-1.53-13.33%030/05 
 Voestalpine AG PK9.059.059.050.000.00%012/07 
 Telekom Austria AG PK17.3217.3217.32+0.00+0.00%012/07 
 Wolford ADR3.003.003.000.000.00%002/07 

Belgium

 NameLastHighLowChg.Chg. %Vol.Time
 Euronav8.608.658.45+0.10+1.18%1.34M18/07 
 Anheuser Busch ADR102.48102.98102.37-0.27-0.26%834.58K18/07 
 Materialise NV12.5912.6912.25+0.22+1.78%60.98K18/07 
 Galapagos102.11103.04102.00-0.56-0.55%40.82K18/07 
 Umicore ADR15.2815.3415.20+0.07+0.49%21.72K18/07 
 KBC Group SA38.0738.1537.86-0.47-1.23%17.17K18/07 
 Solvay ADR13.10013.10012.850+0.020+0.15%2.71K18/07 
 Telenet ADR23.623.723.6-2.6-9.92%2.60K18/07 
 ageas SA/NV50.6050.7450.60-0.17-0.33%2.35K18/07 
 Bpost ADR14.79314.97714.783+0.466+3.25%0.76K18/07 
 Proximus ADR4.584.584.58-0.06-1.29%0.18K18/07 
 Tigenix47.5947.5947.59+0.03+0.06%0.04K18/07 
 UCB SA40.2340.2340.23+0.00+0.00%011/07 
 Thrombogenics9.07509.20009.0750+0.0000+0.00%009/07 
 Galapagos97.7397.7397.730.000.00%010/07 
 SA D'Ieteren ADR21.4021.4021.400.000.00%013/07 
 Agfa Gevaert ADR7.16007.16007.16000.00000.00%014/05 
 Ackermans Van Haaren ADR18.118.118.1+5.8+47.15%030/05 
 Barco ADR26.1126.1126.11+0.22+0.85%015/06 
 NV Bekaert ADR4.3474.3474.347-0.173-3.83%020/06 

Brazil

 NameLastHighLowChg.Chg. %Vol.Time
 Ambev SA4.86004.98004.8400-0.1400-2.80%38.22M18/07 
 Petroleo Brasileiro Petrobras ADR10.7310.9810.67-0.23-2.10%16.65M18/07 
 VALE13.41013.49013.220+0.160+1.21%14.54M18/07 
 Itau Unibanco11.5711.7511.55-0.09-0.77%9.38M18/07 
 Banco Bradesco7.587.727.56-0.14-1.81%7.93M18/07 
 Gerdau ADR4.204.264.12+0.05+1.20%7.64M18/07 
 Petroleo Brasileiro ADR Reptg 2 Pref9.3609.5459.335-0.140-1.47%3.72M18/07 
 PagSeguro Digital26.7826.9025.70+0.48+1.83%3.53M18/07 
 Fibria Celulose ADR19.0219.2918.38+0.44+2.37%3.45M18/07 
 CEMIG PN ADR1.9702.0101.960-0.020-1.00%2.30M18/07 
 BRF6.106.196.040.000.00%2.24M18/07 
 Brazil Minerals0.00170.00180.00170.00000.00%1.76M18/07 
 National Steel2.0902.1402.075-0.040-1.88%1.74M18/07 
 Embraer ADR22.1222.7522.10-0.18-0.81%1.63M18/07 
 Azul18.6118.9218.30+0.15+0.81%1.36M18/07 
 Sabesp ADR6.396.576.37-0.15-2.29%1.11M18/07 
 TIM Participacoes17.35017.57017.130-0.130-0.74%980.67K18/07 
 Telefonica Brasil ADR11.5911.7711.57-0.20-1.70%979.25K18/07 
 Banco Santander Brasil ADR8.438.568.35+0.01+0.12%839.45K18/07 
 Ultrapar Participacoes11.2011.3411.04+0.07+0.63%728.95K18/07 

Canada

 NameLastHighLowChg.Chg. %Vol.Time
 Novation Hldgs Inc.0.000100.000100.000100.000000.00%31.90M18/07 
 CounterPath3.2504.9803.100+0.510+18.61%16.51M18/07 
 Barrick Gold12.5212.5912.40-0.14-1.11%14.16M18/07 
 Yamana Gold2.8402.8802.810-0.030-1.05%9.66M18/07 
 Encana12.9613.0012.63-0.04-0.31%7.05M18/07 
 New Gold1.8901.9401.855-0.010-0.53%5.18M02:00:00 
 Kinross Gold3.7103.7853.700-0.050-1.33%4.76M18/07 
 Goldcorp13.3813.4613.18+0.13+0.98%5.01M18/07 
 Canopy Growth26.61027.17025.170+0.150+0.57%3.68M18/07 
 Cameco10.8711.1410.52-0.07-0.64%3.68M18/07 
 Suncor Energy40.7740.8940.34-0.14-0.34%3.67M18/07 
 Bausch Health23.0323.5422.95-0.07-0.30%4.01M18/07 
 Eldorado Gold1.0801.0901.060+0.010+0.93%3.34M18/07 
 Sunshine Biopharma0.00400.00400.0038-0.0001-2.44%3.03M18/07 
 Enbridge34.2134.4334.00-0.29-0.84%2.75M18/07 
 Cenovus Energy Inc10.3910.4110.21-0.07-0.67%2.65M18/07 
 Teck Resources B25.0425.1824.29+0.58+2.37%3.39M18/07 
 McEwen Mining Inc.2.3302.3502.210+0.110+4.96%2.31M18/07 
 BlackBerry10.0110.1510.00-0.10-0.99%2.19M18/07 
 Mitel Networks11.0111.0410.990.000.00%2.19M18/07 

Chile

 NameLastHighLowChg.Chg. %Vol.Time
 Enel Americas ADR8.648.718.46+0.02+0.23%931.03K18/07 
 Sociedad Quimica y Minera47.8348.7847.73-0.58-1.20%649.02K18/07 
 Santander Chile ADR31.6531.9031.47+0.05+0.16%492.26K18/07 
 LATAM Airlines ADR10.7310.7810.37+0.13+1.23%415.51K18/07 
 Enersis Chile5.21005.24005.1000+0.0400+0.77%385.19K18/07 
 GeoPark Ltd19.17019.33118.800-0.170-0.88%284.58K18/07 
 Compania Cervecerias Unidas25.7125.7725.50-0.11-0.43%165.53K18/07 
 Banco De Chile92.4292.6390.61+0.11+0.12%26.91K18/07 
 Andina B23.3523.6722.62+0.64+2.82%14.23K18/07 
 Enel Generacion Chile ADR20.2720.5920.15-0.09-0.44%8.24K18/07 
 Vina Concha Toro ADR43.000043.100040.4200+1.3900+3.34%6.22K18/07 
 Itau CorpBanca ADR15.3315.3315.33-0.01-0.05%0.67K18/07 
 Embotelladora Andina20.7820.7820.78+0.37+1.81%0.12K18/07 
 Cerro Grande Mining Corp0.0010.0010.0010.0000.00%018/12 

China

 NameLastHighLowChg.Chg. %Vol.Time
 iQIYI35.9638.1135.55-1.04-2.81%29.56M18/07 
 Jd.Com Inc Adr37.5338.0937.05-0.46-1.21%15.03M18/07 
 Alibaba190.79193.23189.91-1.87-0.97%10.80M18/07 
 Bilibili14.4314.9913.90+0.74+5.41%10.27M18/07 
 TAL Education41.15041.41039.570+2.250+5.78%6.82M18/07 
 Momo Inc45.6246.6445.11+0.18+0.40%5.79M18/07 
 Tencent ADR48.51048.60048.105+0.060+0.12%4.55M18/07 
 Ctrip.Com43.9144.5043.72-0.59-1.33%4.35M18/07 
 Vipshop10.03010.0509.880+0.000+0.00%4.22M18/07 
 SOGOU11.7312.3811.64-0.29-2.41%3.69M18/07 
 ZTO Express Cayman21.9722.2921.81-0.04-0.18%2.74M18/07 
 Baidu269.42270.09264.50-0.60-0.22%2.04M18/07 
 Yum China Holdings36.8136.9836.32+0.16+0.44%1.97M18/07 
 21Vianet10.9311.2310.37+0.52+5.00%1.67M18/07 
 YY97.720100.75096.680+0.380+0.39%1.61M18/07 
 Farmmi3.99005.48003.9200-0.4000-9.11%1.53M18/07 
 Weibo Corp89.5191.2588.37-1.23-1.36%1.52M18/07 
 BEST10.3710.6310.35-0.24-2.26%1.50M18/07 
 Qudian Inc8.278.378.14+0.08+0.98%1.29M18/07 
 Big Tree Group Inc0.00350.00350.0023+0.0006+20.69%1.14M18/07 

Colombia

 NameLastHighLowChg.Chg. %Vol.Time
 Ecopetrol ADR20.7820.8020.22+0.14+0.68%1.01M18/07 
 BanColombia48.4549.2448.29-0.38-0.78%668.74K18/07 
 Bakken Energy Corp0.0010.0010.0000.0000.00%421.12K18/07 
 Grupo Aval8.128.198.10-0.05-0.61%67.97K18/07 
 Goff Corp0.000700.000700.000700.000000.00%9.20K18/07 
 Tecnoglass9.0009.0208.884-0.120-1.32%4.08K18/07 
 Cementos Argos ADR17.2917.2917.29+0.00+0.00%016/07 
 Nutresa ADR7.968.107.150.000.00%019/01 
 Inversiones Suramericana ADR25.0025.0025.000.000.00%029/05 
 Interconnection Electric129.01129.01129.010.000.00%022/06 

Cyprus

 NameLastHighLowChg.Chg. %Vol.Time
 QIWI16.0016.1515.720.000.00%120.28K18/07 
 Polymetal International8.58.58.50.00.00%016/07 
 Prosafe2.34002.34002.34000.00000.00%002/07 
 Prosafe ADR1.9801.9901.9800.0000.00%005/07 
 Polymetal International ADR8.828.838.82+0.00+0.00%017/07 

Denmark

 NameLastHighLowChg.Chg. %Vol.Time
 Novo Nordisk ADR50.2250.3649.94+0.08+0.16%732.90K18/07 
 AP Moeller-Maersk AS6.436.486.41+0.12+1.98%174.84K18/07 
 LiqTech International Inc0.76000.76480.7000+0.0631+9.05%161.77K18/07 
 Danske Bank A/S ADR13.8014.0813.79-1.44-9.42%154.38K18/07 
 Carlsberg AS24.4324.5824.34-0.03-0.12%105.02K18/07 
 Ascendis Pharma AS71.7672.0270.30+1.26+1.79%69.78K18/07 
 Vestas Wind Systems AS20.8020.8420.59+0.07+0.34%26.31K18/07 
 Genmab AS17.5917.7017.54+0.10+0.54%20.64K18/07 
 DSV39.9540.0039.83-0.06-0.14%15.96K18/07 
 Forward Pharma A S2.762.842.66+0.04+1.47%10.07K18/07 
 Novozymes AS52.3352.4351.95+0.07+0.13%9.33K18/07 
 CHR Hansen Holding AS51.6751.7751.19-0.38-0.73%8.89K18/07 
 Coloplast A10.3610.3610.250.000.00%7.46K18/07 
 H Lundbeck AS70.15070.31069.948-0.190-0.27%2.87K18/07 
 Iss ADR17.7317.7317.44-0.05-0.28%1.12K18/07 
 Novozymes B51.730052.450051.7300-0.3775-0.72%1.04K18/07 
 Canamed4pets0.000400.000400.00040+0.00000+0.00%1.00K18/07 
 Vestas Wind62.465062.500062.2500+1.4675+2.41%0.78K18/07 
 Zealand Pharma ADR15.5215.5215.28+0.05+0.32%0.74K18/07 
 Topdanmark AS4.9004.9004.900-0.020-0.41%0.51K18/07 

Finland

 NameLastHighLowChg.Chg. %Vol.Time
 Nokia ADR6.0406.0906.000+0.230+3.96%28.87M18/07 
 Sampo OYJ24.9325.0324.83-0.02-0.08%32.16K18/07 
 Stora Enso Oyj PK19.2519.3319.18-0.50-2.53%15.03K18/07 
 Kone Oyj ADR27.9828.0527.77+0.02+0.07%14.37K18/07 
 UPM-Kymmene Corp35.9035.9935.61-0.35-0.97%9.87K18/07 
 KONE Oyj55.350055.750055.3500+0.1500+0.27%2.53K18/07 
 Metso Corporation8.408.608.40+0.06+0.72%0.71K18/07 
 Wartsila ADR4.244.244.24+0.26+6.56%0.21K18/07 
 Outokumpu ADR3.013.012.96-0.31-9.34%005/07 
 Tieto ADR00000.00%030/11 
 Outotec ADR4.914.914.91+0.17+3.59%029/03 
 Orion ADR15.4615.4615.24+0.00+0.00%012/06 
 Konecranes ADR7.7607.7897.760-0.390-4.79%028/06 
 Kesko ADR28.18028.18028.1800.0000.00%001/05 
 Amer Sports ADR16.15016.15016.150+0.000+0.00%028/06 
 Neste38.4038.4038.400.000.00%017/07 
 Poyry Oyj6.66.66.60.00.00%025/05 
 Nokian Tyres ADR19.9019.9019.90+0.00+0.00%012/07 
 Uponor15.6215.6215.620.000.00%017/07 
 Fortum ADR5.1155.1155.1150.0000.00%011/07 

France

 NameLastHighLowChg.Chg. %Vol.Time
 BNP Paribas ADR30.28530.43030.100-0.175-0.57%5.20M18/07 
 Carrefour SA PK3.043.093.03-0.04-1.46%4.28M18/07 
 Credit Agricole SA PK6.6106.6506.590-0.020-0.30%2.65M18/07 
 Total ADR62.00062.03060.950+0.350+0.57%2.43M18/07 
 Sanofi ADR42.0742.3442.06+0.13+0.31%2.15M18/07 
 Societe Generale ADR8.52008.55008.4700+0.0300+0.35%2.13M18/07 
 Criteo Sa34.4534.6033.39+0.77+2.29%661.34K18/07 
 Orange ADR16.5416.5516.45-0.12-0.72%338.55K18/07 
 Electricite de France SA2.8302.8502.810+0.010+0.35%286.21K18/07 
 DBV Technologies18.1818.1817.86+0.12+0.66%281.39K18/07 
 Hermes International SA62.86063.40062.860+0.010+0.02%210.83K18/07 
 Axa ADR24.4124.4524.31+0.12+0.49%158.63K18/07 
 Cellectis30.6030.6930.02+0.61+2.03%151.66K18/07 
 Schneider Electric SA16.57016.73016.570+0.085+0.52%139.53K18/07 
 Danone PK15.3015.3415.24+0.08+0.53%120.08K18/07 
 Engie ADR15.5615.6915.56-0.06-0.38%103.84K18/07 
 SCOR PK3.8003.8503.780-0.030-0.78%83.69K18/07 
 Compagnie Saint-Gobain ADR8.708.778.66+0.12+1.40%74.46K18/07 
 Talend62.8062.8461.83+0.50+0.80%73.52K18/07 
 Michelin Cie Des Estb25.1525.2625.06+0.17+0.70%63.83K18/07 

Germany

 NameLastHighLowChg.Chg. %Vol.Time
 Deutsche Bank AG12.0812.1211.95+0.21+1.77%5.49M18/07 
 Bayer AG PK27.0727.1627.01-0.24-0.90%2.28M18/07 
 SAP ADR121.96122.74121.27+0.32+0.26%1.74M18/07 
 Trivago4.484.534.45-0.04-0.89%545.90K18/07 
 Infineon ADR27.0527.0526.77+0.71+2.70%342.77K18/07 
 Daimler ADR16.8916.9716.85+0.04+0.27%256.32K18/07 
 Deutsche Post AG33.6733.7033.47+0.28+0.85%232.10K18/07 
 Porsche Automobile Holding SE6.546.566.46+0.15+2.35%222.78K18/07 
 SAP121.593121.700121.000+1.962+1.64%200.34K18/07 
 Affimed NV1.7501.8001.700-0.025-1.41%182.66K18/07 
 MorphoSys ADR32.9332.9332.63+0.25+0.77%152.94K18/07 
 Siemens ADR68.8068.9968.37+0.17+0.24%143.79K18/07 
 Allianz ADR21.4521.5521.39-0.03-0.12%140.34K18/07 
 ProSiebenSat1 Media AG6.476.526.430.000.00%135.80K18/07 
 Volkswagen DRC34.0934.1333.80+0.07+0.22%133.75K18/07 
 Muenchener Rueckver Ges21.7621.8921.74-0.08-0.37%132.61K18/07 
 Fresenius Medical Care ADR49.7049.9249.55-0.34-0.68%131.55K18/07 
 BASF ADR24.5124.5524.46+0.21+0.86%117.55K18/07 
 Deutsche Telekom ADR15.9916.0615.97+0.04+0.25%98.07K18/07 
 Daimler67.770068.060067.5800+0.1100+0.16%78.71K18/07 

Greece

 NameLastHighLowChg.Chg. %Vol.Time
 Aegean Marine Petroleum1.471.581.46-0.07-4.55%1.38M18/07 
 DryShips5.335.405.21+0.06+1.14%705.14K18/07 
 Top Ships0.94420.99800.9311+0.0102+1.09%559.85K18/07 
 Diana Containerships1.65001.65001.5800+0.0600+3.77%422.95K18/07 
 Star Bulk Carriers13.120013.200012.5000+0.4500+3.55%408.73K18/07 
 Capital Product Partners3.0603.0803.040+0.010+0.33%202.27K18/07 
 Diana Shipping4.6204.6204.460+0.110+2.44%184.16K18/07 
 FreeSeas0.00390.00400.0034+0.0012+44.44%173.32K18/07 
 Danaos1.7001.8001.650-0.100-5.56%145.39K18/07 
 Tsakos Energy Navigation3.4303.4403.370+0.050+1.48%136.74K18/07 
 Globus Maritime0.46200.49700.4500+0.0079+1.74%95.38K18/07 
 Seanergy Maritime0.8910.9390.880-0.049-5.18%89.74K18/07 
 Alpha Bank0.5300.5350.5250.0000.00%78.21K18/07 
 Pyxis Tankers Inc1.06001.09001.0600-0.0200-1.85%53.19K18/07 
 Tsakos Energy Pref E25.20025.20025.060+0.080+0.32%33.84K18/07 
 Eurobank Ergasias0.4580.4700.458-0.000-0.09%25.76K18/07 
 StealthGas3.7203.7503.700+0.020+0.54%18.95K18/07 
 Euroseas1.7851.8001.740-0.005-0.29%9.49K18/07 
 Paragon0.02090.02140.0161-0.0005-2.34%4.40K18/07 
 Tsakos Energy Navigation Pd Pref24.858524.879924.8500-0.0115-0.05%3.88K18/07 

Hong Kong

 NameLastHighLowChg.Chg. %Vol.Time
 Melco Resorts & Entertainment24.5124.7024.04-0.12-0.49%4.41M18/07 
 Seaspan9.299.338.84+0.18+1.98%995.21K18/07 
 China Cord Blood8.3708.4507.920+0.360+4.49%713.45K18/07 
 China Mobile ADR43.5343.6443.35-0.23-0.53%666.37K18/07 
 CK Hutchison ADR10.5110.5410.48-0.06-0.57%640.87K18/07 
 China Unicom Hong Kong ADR11.9111.9511.88-0.11-0.92%350.62K18/07 
 Spi Energy0.420.430.410.000.47%338.73K18/07 
 AIA ADR34.6134.7434.06-0.42-1.21%105.69K18/07 
 Wharf Holdings6.5856.5906.530-0.020-0.30%104.14K18/07 
 Sun Hung Kai Properties14.8814.9414.88-0.07-0.47%102.03K18/07 
 First Pacific Company2.2202.2802.220-0.025-1.11%97.72K18/07 
 Hang Lung Properties10.0010.069.96-0.23-2.25%92.74K18/07 
 Hutchison China MediTech33.3833.4331.77+1.55+4.87%91.32K18/07 
 Hong Kong & China Gas Co1.9701.9901.960+0.020+1.03%76.71K18/07 
 Seaspan Pref H24.94625.02024.940-0.034-0.14%67.64K18/07 
 Euro Tech4.4104.7504.350-0.240-5.16%65.71K18/07 
 Value Partners0.7880.8000.760-0.023-2.88%55.42K18/07 
 Swire Pacific10.7610.8510.71-0.07-0.69%54.21K18/07 
 Geely Automobile2.57002.57002.54000.00000.00%37.32K18/07 
 BOC Hong Kong Holdings90.9391.2490.70-0.33-0.36%31.92K18/07 

Hungary

 NameLastHighLowChg.Chg. %Vol.Time
 Magyar Telekom Plc7.167.277.16-0.19-2.58%3.23K18/07 
 MOL ADR4.24.24.2-1.1-20.49%0.34K18/07 

India

 NameLastHighLowChg.Chg. %Vol.Time
 ICICI Bank ADR7.817.847.74-0.06-0.76%5.39M18/07 
 Infosys ADR19.6819.8219.66-0.22-1.11%2.92M18/07 
 Tata Motors ADR18.4918.5018.25-0.38-2.01%2.43M18/07 
 Wipro ADR5.135.165.10-0.01-0.19%842.54K18/07 
 MakeMyTrip38.5038.7536.00+2.35+6.50%690.61K18/07 
 Vedanta Ltd11.9811.9911.73-0.24-1.96%531.20K18/07 
 WNS Holdings52.82052.95052.350+0.150+0.28%294.68K18/07 
 HDFC Bank ADR110.98111.21110.29+0.09+0.08%277.62K18/07 
 Dr Reddys Labs29.8329.9129.55-0.01-0.03%268.21K18/07 
 Eros13.70013.95013.650-0.200-1.44%243.42K18/07 
 Yatra Online6.146.226.020.000.00%197.14K18/07 
 Sify2.0002.0352.000-0.032-1.57%31.49K18/07 
 Azure Power Global14.5014.5414.30+0.06+0.42%18.67K18/07 
 Rediff.com India0.13000.13000.13000.00000.00%0.30K18/07 
 Coal India ADR00000.00%030/11 
 Bharat Petroleum ADR00000.00%030/11 
 Bharti Airtel ADR00000.00%030/11 
 Axis Bank ADR555125.00%018/07 
 Asian Paints ADR00000.00%030/11 
 UltraTech Cement ADR00000.00%030/11 

Indonesia

 NameLastHighLowChg.Chg. %Vol.Time
 PT Telekomunikasi Indonesia B27.47027.59527.350+0.320+1.18%428.79K18/07 
 PT Bank Mandiri Persero TBK8.788.858.67+0.06+0.69%88.06K18/07 
 Bank Rakyat10.0010.039.90-0.16-1.57%19.67K18/07 
 Astra Int9.329.329.00-0.08-0.85%13.22K18/07 
 PT XL Axiata Tbk ADR3.964.163.93+0.16+4.18%7.68K18/07 
 Semen Persero9.929.929.69-0.04-0.35%3.71K18/07 
 Telekomunikasi0.2300.2300.230+0.020+9.52%2.34K18/07 
 Bank Central Asia ADR40.415040.415039.5200+0.2850+0.71%1.41K18/07 
 Astra Agro Lestari TBK3.503.503.46-0.72-17.06%0.55K18/07 
 Medco Energi ADR6.856.856.80+0.51+8.04%0.30K18/07 
 PT Kalba Farma IDR17.2017.2017.20-0.72-4.02%0.24K18/07 
 PT Media Nusantara Citra TBK8.228.228.220.000.00%018/06 
 Aneka Tambang ADR5.225.225.220.357.19%011/05 
 PT Indofood Sukses Makmur TBK21.902021.902021.90200.00000.00%017/07 
 Indo Tambangraya Megah ADR2.752.752.750.6631.58%003/04 
 Bumi Serpong Damai ADR25252500.00%012/09 
 Adaro Energy ADR6.216.216.21+0.00+0.00%005/07 
 Bank Mandiri Persero0.39500.39500.39500.00000.00%005/07 
 PT United Tractors46.3746.3746.370.000.00%009/07 
 Vale Indonesia0.29600.29600.2960+0.0000+0.00%016/07 

Ireland

 NameLastHighLowChg.Chg. %Vol.Time
 Endo Int11.2111.3010.86+0.38+3.51%5.05M18/07 
 Medtronic88.0188.7787.90-0.28-0.32%5.02M18/07 
 Johnson Controls35.4235.4735.02+0.11+0.31%4.18M18/07 
 Amarin2.8602.9802.830-0.105-3.54%3.97M18/07 
 Accenture166.38167.47165.97-1.69-1.01%2.21M18/07 
 Eaton78.3778.9677.74+0.55+0.71%1.94M18/07 
 Perrigo76.4278.3375.74-1.61-2.06%1.81M18/07 
 Seagate58.1058.9157.920.000.00%1.57M18/07 
 Allergan175.86175.98173.22+0.20+0.11%1.30M18/07 
 Aptiv96.7897.2295.78+0.44+0.46%1.17M18/07 
 Ingersoll-Rand91.2691.6290.90+0.37+0.41%993.29K18/07 
 AerCap Holdings NV55.8556.0155.45+0.52+0.94%856.23K18/07 
 Horizon Pharma17.2417.3317.10+0.06+0.35%849.96K18/07 
 Adient49.6049.8948.72+1.22+2.51%674.06K18/07 
 Allegion PLC79.2380.3679.19-0.85-1.06%588.37K18/07 
 Alkermes Plc45.0245.3444.46-0.10-0.22%486.00K18/07 
 Shire ADR172.74173.40171.87+0.20+0.12%445.80K18/07 
 CRH ADR35.7635.8235.40+0.38+1.07%389.48K18/07 
 Jazz Pharma176.05176.41174.51+0.45+0.26%320.01K18/07 
 Ryanair ADR118.30118.76117.50+0.76+0.65%314.85K18/07 

Israel

 NameLastHighLowChg.Chg. %Vol.Time
 MER2.50003.66002.1500+0.4400+21.36%12.89M18/07 
 Teva ADR23.5323.6322.50+0.40+1.73%7.56M18/07 
 Mellanox83.6087.3582.60-1.10-1.30%1.35M18/07 
 Check Point Software110.67110.87109.46+0.56+0.51%556.77K18/07 
 Tower22.42022.46021.840+0.580+2.66%554.39K18/07 
 Wix.Com Ltd108.75110.15107.80-0.25-0.23%552.98K18/07 
 Galmed Pharma14.01014.87013.600-0.670-4.56%539.67K18/07 
 Orbotech Ltd62.9363.0861.84+0.97+1.57%494.86K18/07 
 Ceragon3.7903.8453.650+0.150+4.12%465.23K18/07 
 Medigus ADR3.6904.3903.500-0.720-16.33%466.84K18/07 
 Steadymed Ltd4.5004.5504.4500.0000.00%439.32K18/07 
 SolarEdge Technologies Inc54.3055.1053.45-0.60-1.09%402.10K18/07 
 Radware Ltd27.4927.5527.08+0.45+1.66%401.55K18/07 
 Cyberark Software69.5769.9768.49+1.04+1.52%399.22K18/07 
 Supercom Lt1.7101.8801.669-0.130-7.07%350.87K18/07 
 InspireMD0.22800.22980.2250+0.0002+0.09%337.76K18/07 
 Kornit Digital Ltd19.1019.6518.90-0.55-2.80%280.50K18/07 
 Compugen3.353.403.10+0.10+3.08%280.44K18/07 
 Redhill ADR11.06011.37010.900-0.230-2.04%259.12K18/07 
 SodaStream87.7589.2787.47-2.13-2.37%247.43K18/07 

Italy

 NameLastHighLowChg.Chg. %Vol.Time
 Intesa Sanpaolo SpA PK17.25017.38017.150-0.215-1.23%1.18M18/07 
 Telecom Italia ADR6.9807.0206.920-0.100-1.41%162.60K18/07 
 Ferrari NV143.03143.22142.41-0.65-0.45%152.00K18/07 
 ENEL Societa per Azioni5.6855.7105.630+0.045+0.80%147.55K18/07 
 ENI ADR37.7837.8137.30+0.05+0.13%138.13K18/07 
 Mediobanca ADR9.399.469.32-0.07-0.74%67.61K18/07 
 Snam SpA8.438.548.430.000.00%60.15K18/07 
 Telecom Italia A6.2006.2006.150-0.090-1.43%30.48K18/07 
 Atlantia SPA14.8814.9114.81-0.06-0.37%29.42K18/07 
 Luxottica ADR65.4265.4264.95-0.08-0.12%22.92K18/07 
 Terna Rete Elettrica Nazionale16.6116.7016.49-0.07-0.39%21.67K18/07 
 Great Wall Bldrs0.00190.00190.00120.00000.00%15.57K18/07 
 Prysmian SPA13.0114.7312.95-0.86-6.20%14.35K18/07 
 Natuzzi1.5101.5761.490-0.020-1.31%13.17K18/07 
 Leonardo ADR5.385.385.30+0.04+0.84%2.98K18/07 
 Prada Spa PK9.039.209.01+0.03+0.28%2.77K18/07 
 Saipem ADR9.59009.59009.3700+0.0750+0.79%2.37K18/07 
 Banca Mediolanum SPA ADR13.640013.660013.6400+0.3550+2.67%1.45K18/07 
 Davide Campari-Milano SpA8.5908.6008.590+0.040+0.47%1.14K18/07 
 Salini Impregilo ADR5.1765.1765.176-0.114-2.15%1.00K18/07 

Japan

 NameLastHighLowChg.Chg. %Vol.Time
 Mitsubishi UFJ Financial ADR5.8205.8205.7600.0000.00%1.63M18/07 
 Sumitomo Mitsui Financial ADR7.747.767.70+0.05+0.65%663.49K18/07 
 Sony ADR53.0753.1852.76-0.56-1.04%630.34K18/07 
 Nintendo ADR40.7840.9340.61-1.02-2.44%519.22K18/07 
 Honda Motor ADR29.5229.6129.47-0.12-0.40%472.87K18/07 
 Mizuho Financial ADR3.3503.3803.340-0.020-0.59%414.51K18/07 
 SoftBank Group42.6542.7642.48-0.23-0.54%364.27K18/07 
 Takeda Pharma ADR20.8620.9920.81-0.07-0.36%318.56K18/07 
 Nippon ADR46.0646.0745.82+0.45+0.99%303.92K18/07 
 Nomura ADR4.8804.8904.830-0.020-0.41%301.35K18/07 
 Daikin Industries ADR11.4311.6111.33-0.13-1.13%294.24K18/07 
 Canon ADR31.7031.7431.54-0.10-0.31%242.98K18/07 
 Fanuc Corporation18.9218.9318.80+0.02+0.11%221.85K18/07 
 Subaru ADR14.26514.31014.180+0.090+0.63%191.79K18/07 
 Toyota Motor ADR132.09132.95131.97+0.64+0.49%182.26K18/07 
 Bridgestone ADR18.7118.7618.47+0.26+1.41%177.74K18/07 
 Line ADR44.960045.470044.7500+0.2700+0.60%165.15K18/07 
 Mazda Motor ADR6.006.045.94+0.05+0.84%150.70K18/07 
 Softbank Corp.85.40086.06785.000-0.200-0.23%133.58K18/07 
 Kubota ADR80.52580.79080.450-0.250-0.31%115.41K18/07 

Luxembourg

 NameLastHighLowChg.Chg. %Vol.Time
 Intelsat Sa18.81020.34018.600-1.370-6.79%3.90M18/07 
 ArcelorMittal ADR30.97031.15030.520+0.660+2.18%2.29M18/07 
 Tenaris ADR37.12037.36036.555+0.060+0.16%1.45M18/07 
 Spotify Tech186.15188.39184.95-0.90-0.48%920.50K18/07 
 Orion Engineered Carbons31.9031.9531.38+0.25+0.79%435.17K18/07 
 Ternium36.1236.3035.29+0.72+2.03%398.48K18/07 
 Adecoagro SA8.428.488.38-0.03-0.35%365.41K18/07 
 Globant SA58.6558.8357.42+0.79+1.37%214.83K18/07 
 Nexa Resources12.5312.5711.95+0.29+2.37%156.34K18/07 
 Ardagh Group16.7516.8316.51-0.07-0.42%118.98K18/07 
 MagnaChip11.3011.3511.25-0.05-0.44%78.55K18/07 
 Altisource Portfolio Solutions33.9033.9932.92+0.86+2.60%66.83K18/07 
 Atento SA6.256.356.150.000.00%66.37K18/07 
 Corporacion America Airports10.1810.339.97+0.24+2.41%48.57K18/07 
 Pacific Drilling0.180.200.13+0.04+28.57%29.55K18/07 
 Millicom Int Cellular61.990061.990061.5000+0.0900+0.15%4.96K18/07 
 SES19.219.219.2-0.3-1.31%2.20K18/07 
 BM European Value ADR21.9521.9521.95+0.03+0.14%1.28K18/07 
 RTL ADR7.657.657.65+0.05+0.66%0.10K18/07 
 ArcelorMittal31.05031.05031.050+2.200+7.63%0.10K18/07 

Malaysia

 NameLastHighLowChg.Chg. %Vol.Time
 Genting Berhad10.6510.6510.17+0.16+1.53%3.94K18/07 
 Malayan Banking Berhad4.7004.7004.100-0.100-2.08%1.38K18/07 
 Tenaga Nasional Berhad14.06014.88014.060-0.820-5.51%1.12K18/07 
 Sime Darby0.66000.66000.66000.00000.00%030/04 
 Selangor Properties ADR00000.00%030/11 
 Genting Malaysia ADR32.3232.3232.3231.321000.00%028/03 
 Boustead ADR11100.00%016/12 
 Vitaxel0.30500.30500.30500.00000.00%015/06 
 Prime Global Capital0.03000.03000.03000.00000.00%007/05 
 IGS Capital1.80001.80001.8000+0.0000+0.00%010/07 
 Median Group0.00330.00330.00330.00000.00%013/07 
 Top Glove ADR10.1210.1310.13+0.00+0.00%017/07 

Mexico

 NameLastHighLowChg.Chg. %Vol.Time
 Cemex ADR6.766.816.56+0.13+1.96%4.98M18/07 
 Grupo Televisa ADR20.8721.1220.83-0.11-0.52%3.10M18/07 
 America Movil ADR17.4217.6917.20+0.02+0.11%2.95M18/07 
 Santander Mexico B ADR7.757.837.60+0.09+1.17%655.82K18/07 
 Vuela6.126.265.97-0.05-0.81%510.84K18/07 
 Fomento Economico Mexicano95.9096.3694.96+0.39+0.41%327.69K18/07 
 Coca Cola Femsa ADR61.8162.1260.94-0.33-0.53%195.63K18/07 
 GAP ADR100.26101.0299.29+0.38+0.38%118.72K18/07 
 Aeroportuario del Centro Norte45.8246.4145.46-0.51-1.10%61.91K18/07 
 Grupo Aeroportuario Sureste ADR171.47176.38171.44-3.38-1.93%51.63K18/07 
 Wal-Mart De Mexico28.9829.3828.17+0.53+1.86%40.97K18/07 
 America Movil ADR A17.3217.4317.16-0.05-0.29%19.54K18/07 
 Bimbo2.03902.03902.0100-0.0110-0.54%17.87K18/07 
 Wal Mart Mexico2.93002.93002.8500+0.0800+2.81%14.37K18/07 
 Kimberly-Clark de Mexico9.129.278.88-0.01-0.09%13.79K18/07 
 Industrias Bachoco ADR60.5760.8459.87-0.54-0.88%2.67K18/07 
 Bimbo ADR8.258.258.17-0.06-0.72%1.85K18/07 
 Grupo Simec ADR9.889.889.88-0.17-1.67%0.87K18/07 
 Promotora Y180.19180.19180.19-30.87-14.63%0.00K18/07 
 Desarrolladora Homex0.0030.0030.002+0.000+0.00%017/07 

Netherlands

 NameLastHighLowChg.Chg. %Vol.Time
 ING ADR14.4514.4714.330.010.07%24.41M18/07 
 NXP106.49108.02103.53+2.82+2.72%4.80M18/07 
 ASML ADR217.90218.48212.75+13.56+6.64%3.62M18/07 
 Yandex38.0638.3637.55-0.41-1.07%2.73M18/07 
 Royal Dutch Shell B ADR72.2872.3571.16+0.39+0.54%2.58M18/07 
 Royal Dutch Shell ADR68.9069.0768.02+0.13+0.19%2.24M18/07 
 VEON3.0703.1453.005-0.050-1.60%1.45M18/07 
 Wright Medical Group25.0125.5824.95-0.56-2.19%1.18M18/07 
 Unilever NV ADR55.46055.83055.400-0.080-0.14%1.05M18/07 
 Aegon ADR6.166.186.12+0.04+0.65%825.56K18/07 
 Koninklijke Philips ADR43.5643.6743.47-0.01-0.02%608.94K18/07 
 Constellium Nv11.5011.5511.10+0.35+3.14%499.99K18/07 
 Core Laboratories114.86115.74112.83-0.04-0.03%456.20K18/07 
 International NV8.408.508.16+0.01+0.12%454.40K18/07 
 Playa Hotels & Resorts10.6310.6710.38+0.21+2.02%418.93K18/07 
 Qiagen36.7036.8936.59-0.21-0.57%454.31K18/07 
 Uniqure NV34.8736.8034.57-1.72-4.70%360.91K18/07 
 Interxion Holding NV64.2664.5863.23+0.07+0.11%202.00K18/07 
 Airbus Group NV31.1331.4731.09-0.34-1.08%182.08K18/07 
 argenx ADR92.5892.6191.10-0.85-0.91%111.28K18/07 

New Zealand

 NameLastHighLowChg.Chg. %Vol.Time
 Astika Holdings0.04820.04820.0381+0.0013+2.75%427.20K18/07 
 Spark New Zealand ADR12.9512.9912.840.010.04%17.64K18/07 
 New Zealand Energy Corp0.02110.02110.0211+0.0023+12.23%8.96K18/07 
 Spark New Zealand2.55002.55002.5500+0.0300+1.19%1.00K18/07 
 Fletcher Building Ltd PK9.359.359.35+0.00+0.00%022/06 
 Summerset Group5.15.15.1+1.8+54.55%028/06 

Norway

 NameLastHighLowChg.Chg. %Vol.Time
 Equinor ADR26.1226.1725.76-0.17-0.65%984.52K18/07 
 Orkla ASA ADR8.1908.2408.125+0.100+1.24%152.71K18/07 
 Norsk Hydro ASA ADR5.8455.8705.800-0.145-2.42%45.51K18/07 
 DNB ASA ADR19.4619.5419.27+0.08+0.41%37.21K18/07 
 Telenor ASA ADR19.2819.3419.20-0.04-0.21%19.48K18/07 
 REC Silicon ADR0.060.060.06-0.00-1.54%16.00K18/07 
 DNO International1.89601.89601.8960-0.0040-0.21%5.00K18/07 
 Yara International ASA21.2021.2121.03+0.57+2.76%4.22K18/07 
 Orkla8.15008.15008.1500-0.7500-8.43%0.77K18/07 
 Schibsted ADR35.635.635.6-1.0-2.86%0.69K18/07 
 Telenor19.19019.19019.190-0.200-1.03%0.18K18/07 
 Nordic Semiconductor6.01136.01136.0113+0.1113+1.89%0.11K18/07 
 Akastor ADR0.850.850.85-0.10-10.53%003/10 
 Aker Solutions ADR10.9910.9910.99+0.00+0.00%009/04 
 Gjensidige Forsikring ADR15.4615.4615.120.000.00%016/07 
 Norwegian Finans11.051411.051411.0514+0.0000+0.00%023/05 
 Equinor25.690027.000025.69000.00000.00%016/07 
 Petroleum Geo-Services ADR4.6304.7004.6300.0000.00%017/07 
 Akastor ASA2.18002.18002.1800+0.0000+0.00%016/07 
 Tomra Systems ADR21.2121.2121.210.000.00%012/07 

Peru

 NameLastHighLowChg.Chg. %Vol.Time
 Buenaventura Mining ADR13.1713.3712.84-0.02-0.15%1.04M18/07 
 Grana y Montero3.773.913.54+0.07+1.89%145.89K18/07 
 Cementos Pacasmayo11.64011.74010.965+0.350+3.10%76.42K18/07 
 Fossal ADR0.2500.2500.250+0.000+0.00%0.21K18/07 
 Dana Resources0.000400.000450.00040+0.00000+0.00%016/07 
 Goldsands Dev Co0.00090.00090.0007+0.0000+0.00%016/07 

Philippines

 NameLastHighLowChg.Chg. %Vol.Time
 PLDT ADR25.3025.3525.00+0.20+0.80%64.14K18/07 
 D&L Industries ADR4.584.944.54-0.15-3.27%5.23K18/07 
 Alliance Global Group Inc10.8010.9010.60+0.15+1.44%4.89K18/07 
 BDO Unibank ADR25.0625.1123.85+0.66+2.70%2.63K18/07 
 Megaworld ADR17.117.217.2-0.2-0.95%1.33K18/07 
 Universal Robina ADR24.1224.2224.12+1.78+7.97%1.00K18/07 
 Robinsons Land ADR7.977.977.97+1.09+15.84%0.40K18/07 
 Manila Electric ADR13.2113.2113.21+0.21+1.62%0.31K18/07 
 Benguet B0.02200.02200.0220+0.0000+0.00%010/07 
 JG Summit ADR262626313.04%015/10 
 Jollibee Foods ADR19.50019.50019.5000.0000.00%028/06 
 Globe Telecom ADR30.3230.3230.32+0.00+0.00%010/07 
 First Gen ADR5.335.335.33+0.00+0.00%005/07 
 DMCI ADR1.901.901.90-0.51-21.16%025/06 
 Cebu Air ADR9.409.409.40+0.00+0.00%022/03 
 Bank the Philippine Islands ADR37.8937.8937.891.764.87%001/03 
 Ayala ADR17.717.717.7+0.0+0.00%016/07 
 Atlas Consolidated ADR00000.00%030/11 
 Aboitiz Power ADR15.7515.7515.75-1.59-9.17%015/03 
 Aboitiz Equity ADR9.979.979.97-4.97-33.27%005/07 

Poland

 NameLastHighLowChg.Chg. %Vol.Time
 Agora Holdings0.1190.1190.092-0.001-0.83%27.23K18/07 
 Powszechna Kasa ADR13.6113.6113.610.000.00%029/01 
 iAlbatros ADR0.00020.00020.0002-0.2998-99.93%023/05 
 Globe Trade Centre ADR4.194.194.190.4612.33%015/02 
 mBank ADR00000.00%030/11 
 Asseco Poland ADR12.2612.2612.260.000.00%004/06 
 Alior Bank ADR7.07.07.0-0.7-9.09%005/08 
 Eurocash SA PK5.305.335.300.000.00%009/07 
 Eurocash SA5.505.505.500.000.00%005/07 
 Tauron Polska Energia ADR00000.00%030/11 

Portugal

 NameLastHighLowChg.Chg. %Vol.Time
 Galp Energa9.769.789.66-0.06-0.61%9.94K18/07 
 Pharol SGPS ADR0.2400.2400.220-0.000-0.04%8.56K18/07 
 EDP Energias de Portugal ADR40.2740.3040.12-0.43-1.06%7.77K18/07 
 Jeronimo Martins SGPS SA ADR30.4030.4029.96+0.00+0.00%017/07 
 Banco BPI ADR33300.00%020/04 
 Banco Comercial Portugues ADR2.182.182.18-0.51-18.96%023/05 

Russia

 NameLastHighLowChg.Chg. %Vol.Time
 Gazprom4.3324.3514.303-0.021-0.48%2.29M11:18:00 
 Sberbank13.74014.04513.650-0.260-1.86%3.26M11:19:00 
 JSC MMC Norilsk Nickel ADR16.6116.7016.51-0.04-0.27%276.15K11:18:31 
 Rosneft6.2766.3306.250-0.024-0.38%448.45K11:16:23 
 Mobil’nye Telesistemy ADR8.909.008.77-0.24-2.63%3.25M18/07 
 Evraz522.60536.60518.80-15.60-2.90%450.36K11:34:00 
 Amur Minerals4.0554.0554.055+0.052+1.31%453.79K11:07:21 
 MegaFon DRC9.609.629.60-0.01-0.10%302.06K11:16:09 
 X5 Retail Group29.06029.66028.280-0.440-1.49%371.45K11:19:04 
 JSC VTB Bank DRC1.5321.5431.524+0.007+0.46%202.25K11:18:00 
 Gazprom4.3704.3704.320-0.190-4.17%666.42K18/07 
 Lukoil DRC67.3368.1567.27-0.35-0.52%164.43K11:34:27 
 Magnit DRC17.1117.2117.04-0.08-0.47%239.30K11:34:56 
 Severstal DRC15.6415.7015.56+0.29+1.89%359.14K11:34:52 
 Surgutneftegaz ADR4.494.524.47-0.00-0.04%149.73K11:17:00 
 TMK PAO DRC4.5954.9304.590-0.045-0.97%7.20K10:32:00 
 Sberbank14.07014.14014.000-0.550-3.76%197.26K18/07 
 Lenta Ltd5.305.375.27+0.05+0.95%564.36K11:04:41 
 Tatneft ADR66.4466.7866.34+0.02+0.03%36.63K11:19:00 
 PhosAgro OAO13.32013.89013.260+0.020+0.15%24.94K11:10:08 

Singapore

 NameLastHighLowChg.Chg. %Vol.Time
 Flex15.1115.1515.01+0.10+0.67%3.16M18/07 
 Sea15.5615.7615.49-0.10-0.64%1.07M18/07 
 Kulicke&Soffa28.3128.6127.88+0.22+0.78%687.93K18/07 
 Volitionrx Ltd2.0302.1001.950+0.080+4.10%96.90K02:00:00 
 China Yuchai19.6519.9219.63-0.15-0.76%62.95K18/07 
 Wave Life Sciences Ltd38.1538.3037.30+0.60+1.60%59.41K18/07 
 City Developments7.267.267.20+0.11+1.54%51.09K18/07 
 United Overseas Bank ADR37.9638.1137.50-0.13-0.34%44.73K18/07 
 Singapore Telecommunications PK23.72523.97023.438-0.135-0.57%43.82K18/07 
 Overseas Chinese Banking ADR16.3416.4716.18-0.01-0.06%36.45K18/07 
 DBS Group Holdings ADR76.3976.3975.75-0.12-0.15%31.32K18/07 
 Aslan Pharma ADR8.078.077.58+0.61+8.14%16.30K18/07 
 CapitaLand4.6504.6504.600-0.100-2.11%7.08K18/07 
 Kenon Holdings15.1415.1414.93+0.63+4.35%1.66K18/07 
 Venture ADR62.0062.0061.84-1.52-2.39%1.50K18/07 
 Singapore Exchange ADR82.1682.8982.16+0.10+0.12%1.48K18/07 
 Keppel Corporation9.969.969.95+0.23+2.36%1.15K18/07 
 Yanlord Land ADR22.8422.8422.32+1.02+4.67%0.50K18/07 
 Wilmar International22.0222.0222.02-0.23-1.01%0.45K18/07 
 Genting Singapore ADR45.6845.6845.68+1.51+3.42%0.25K18/07 

South Africa

 NameLastHighLowChg.Chg. %Vol.Time
 AngloGold Ashanti ADR8.308.378.21-0.17-2.01%5.31M18/07 
 Sibanye Gold ADR2.242.302.22-0.14-5.88%5.17M18/07 
 Gold Fields ADR3.5803.6203.5300.0000.00%3.02M18/07 
 Harmony Gold Mining1.6201.6401.590+0.010+0.62%1.73M18/07 
 Naspers ADR50.7550.8550.20-0.65-1.26%696.60K18/07 
 Mix Telemats17.35018.54017.200-1.020-5.55%267.33K18/07 
 Sasol ADR37.4437.6436.96+0.02+0.05%137.71K18/07 
 Net 1 UEPS9.329.409.25-0.11-1.17%122.09K18/07 
 DRDGOLD2.4602.4802.360+0.060+2.50%39.80K18/07 
 Bidvest Group Ltd PK28.2128.5227.65+0.33+1.18%36.44K18/07 
 Sanlam Ltd PK10.54510.77010.380-0.120-1.13%23.89K18/07 
 Impala Platinum Holdings Ltd PK1.3901.4101.380-0.040-2.80%20.59K18/07 
 Woolworths Holdings Ltd PK4.034.073.960.010.12%18.49K18/07 
 Nedbank Group Ltd19.96020.07019.560+0.290+1.47%16.14K18/07 
 Standard Bank Group Ltd PK14.7415.0914.38+0.02+0.14%13.33K18/07 
 Aspen Pharmacare ADR19.05519.16018.850-0.025-0.13%12.74K18/07 
 MTN Group Ltd PK8.128.178.06-0.04-0.55%11.08K18/07 
 Vodacom Group Ltd PK9.819.959.64+0.24+2.50%7.21K18/07 
 Shoprite Holdings Ltd PK16.1816.2615.69-0.54-3.23%6.76K18/07 
 Imperial Holdings Ltd PK15.3515.5915.30-0.51-3.19%4.98K18/07 

South Korea

 NameLastHighLowChg.Chg. %Vol.Time
 LG Display8.999.028.85+0.01+0.11%733.72K18/07 
 KT12.9813.2012.83-0.26-1.96%598.78K18/07 
 Korea Electric Power13.6313.7513.62-0.34-2.43%222.03K18/07 
 POSCO70.3071.0070.24-0.55-0.78%168.80K18/07 
 SK Telecom ADR23.3123.4023.24-0.24-1.02%165.19K18/07 
 KB Financial48.6148.7248.43-0.51-1.04%85.56K18/07 
 Shinhan39.5939.9239.35-0.84-2.08%61.29K18/07 
 Woori Bank43.96044.06043.570-0.770-1.72%33.25K18/07 
 Hanwha Q Cells Co5.7105.9505.7100.0000.00%14.32K18/07 
 Gravity Co56.40057.50056.400+0.200+0.36%6.84K18/07 
 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%030/11 
 Hyundai Motor Pref ADR00000.00%030/11 
 KTG ADR00000.00%030/11 
 S-Oil ADR39.0039.0039.00-0.01-0.03%027/06 
 Samsung Electronics Co Ltd DRC Pref00000.00%030/11 
 Webzen ADR6.376.376.370.000.00%006/07 

Spain

 NameLastHighLowChg.Chg. %Vol.Time
 Santander ADR5.3905.4105.330+0.060+1.13%13.92M18/07 
 Banco Bilbao ADR6.956.986.86+0.10+1.46%8.53M18/07 
 Grifols ADR20.9321.4220.83-0.43-2.01%1.14M18/07 
 Telefonica ADR8.7008.7708.700-0.020-0.23%832.81K18/07 
 Caixabank ADR1.411.411.400.000.00%285.21K18/07 
 Industria de Diseno Textil17.0917.1217.01-0.10-0.61%114.58K18/07 
 ACS Actividades Construccion ADR8.298.368.26-0.10-1.13%52.34K18/07 
 Red Electrica ADR10.48010.51010.410-0.070-0.66%32.55K18/07 
 Repsol SA19.5919.6919.38-0.11-0.56%28.46K18/07 
 Iberdrola SA31.3031.3231.18+0.09+0.27%23.08K18/07 
 Gas Natural SDG ADR5.435.465.37-0.06-1.00%16.64K18/07 
 Amadeus IT Holding SA PK86.7886.8986.55+1.48+1.74%13.11K18/07 
 Indra Sistemas SA5.765.795.72+0.02+0.42%7.95K18/07 
 Ferrovial20.3820.4420.30-0.17-0.85%7.09K18/07 
 Enagas SA13.86013.98013.830-0.335-2.36%6.40K18/07 
 Bankia3.51003.51003.5100-0.2900-7.63%3.65K18/07 
 DIDA ADR5.335.335.04-0.14-2.56%2.20K18/07 
 Promotora De Informaciones1.9601.9601.850+0.082+4.37%1.65K18/07 
 Grifols ADR14.5014.5014.50-0.65-4.29%0.24K18/07 
 Bankinter ADR9.619.619.61-0.59-5.78%0.19K18/07 

Sweden

 NameLastHighLowChg.Chg. %Vol.Time
 LM Ericsson B ADR8.278.398.17+0.63+8.25%20.82M18/07 
 LM Ericsson B8.30008.31008.3000+0.8100+10.81%841.80K18/07 
 Autoliv105.82106.70105.28-1.06-0.99%701.80K18/07 
 Hennes & Mauritz AB3.063.073.02+0.01+0.33%288.98K18/07 
 Nordea Bank AB ADR9.889.929.80-0.12-1.20%176.37K18/07 
 Assa Abloy AB9.839.879.80-0.21-2.14%144.30K18/07 
 Swedish Match50.2050.4550.20-1.10-2.14%122.44K18/07 
 Svenska Handelsbanken PK5.515.585.49-0.17-3.08%114.92K18/07 
 Oasmia Pharmaceutical AB1.7901.9701.500+0.270+17.76%108.85K18/07 
 Atlas Copco AB28.8629.0628.37+0.49+1.73%64.46K18/07 
 Telia ADR8.958.978.90+0.12+1.30%42.52K18/07 
 Neonode0.3550.3550.341+0.014+4.08%40.33K18/07 
 Swedbank AB21.5521.6521.50-0.49-2.24%31.90K18/07 
 Sandvik AB ADR17.5717.6517.52+0.14+0.77%23.63K18/07 
 Nordea Bank9.83009.83009.8300+0.0500+0.51%18.69K18/07 
 AB Electrolux46.9247.1046.39+0.78+1.68%16.16K18/07 
 Volvo ADR16.7316.8416.70+0.07+0.39%14.24K18/07 
 AB SKF19.2719.3419.24+0.38+2.01%11.77K18/07 
 Alfa-Laval ADR27.0327.1427.00-0.10-0.35%10.97K18/07 
 Skandinaviska Enskilda Banken ADR9.9810.209.98-0.30-2.91%9.68K18/07 

Switzerland

 NameLastHighLowChg.Chg. %Vol.Time
 Transocean12.8212.9812.58+0.10+0.79%12.17M18/07 
 Weatherford3.413.483.31+0.01+0.29%11.63M18/07 
 UBS Group15.4015.4215.25+0.21+1.38%4.08M18/07 
 Novartis ADR80.9681.0080.25+2.26+2.87%3.04M18/07 
 STMicroelectronics ADR23.7223.7323.49+0.48+2.07%2.37M18/07 
 ABB ADR22.0022.0721.91+0.20+0.92%1.84M18/07 
 Credit Suisse ADR15.2715.3415.20+0.13+0.86%1.67M18/07 
 Chubb135.00135.10133.15+1.62+1.21%1.44M18/07 
 TE Connectivity92.4592.9692.13+0.11+0.12%1.41M18/07 
 Lafargeholcim ADR9.509.529.47+0.02+0.21%1.36M18/07 
 Roche Holding ADR29.2429.3629.16+0.18+0.62%1.33M18/07 
 Crispr Therapeutics58.5361.9758.19-3.48-5.61%915.07K18/07 
 Garmin Ltd64.0564.1563.67-0.01-0.02%1.26M18/07 
 Glencore ADR8.3158.3208.145+0.145+1.77%760.13K18/07 
 Auris Medical0.2670.2850.265-0.008-2.94%708.38K18/07 
 SGS SA25.1225.3125.10-1.03-3.96%426.65K18/07 
 Nestle ADR79.6179.7379.22+0.47+0.59%383.27K18/07 
 AC Immune11.7813.2310.91-0.56-4.54%326.03K18/07 
 Compagnie Financiere Richemont8.5158.5708.470+0.175+2.10%253.85K18/07 
 ObsEva15.9116.2615.54+0.48+3.11%159.49K18/07 

Taiwan

 NameLastHighLowChg.Chg. %Vol.Time
 Taiwan Semiconductor38.4138.4737.88+0.37+0.97%10.53M18/07 
 Himax7.7507.8007.350+0.040+0.52%2.40M18/07 
 United Microelectronics2.8402.8402.785+0.090+3.27%1.68M18/07 
 AU Optronics4.0904.0904.000+0.110+2.76%674.65K18/07 
 ASE Industrial4.724.764.67+0.09+1.94%557.64K18/07 
 Silicon Motion51.8952.7151.20-1.00-1.89%462.90K18/07 
 Chunghwa Telecom36.2036.3536.10-0.11-0.30%160.28K18/07 
 SemiLEDS3.94004.26003.9101-0.0500-1.25%109.94K18/07 
 Giga Media Ltd2.9402.9402.900-0.010-0.34%10.69K18/07 
 ChipMOS Tech14.7514.7714.65+0.03+0.20%6.52K18/07 
 Asia Pacific Wire & Cable2.7122.7502.700+0.063+2.39%5.16K18/07 
 Cathay Financial ADR141414216.67%026/03 
 China Steel ADR00000.00%030/11 
 Delta Electronics ADR00000.00%030/11 
 Fubon Financial ADR10101000.00%030/01 
 Hon Hai Precision ADR00000.00%030/11 

Thailand

 NameLastHighLowChg.Chg. %Vol.Time
 Fabrinet39.9540.2338.93+0.26+0.66%260.08K18/07 
 KASIKORNBANK Public Co24.4424.4424.12+0.35+1.45%28.92K18/07 
 Intouch Hol6.366.526.36-0.30-4.50%4.07K18/07 
 Airports Thailand ADR17.417.417.4-0.7-4.02%1.47K18/07 
 Siam Cement ADR12.4812.4812.48-0.32-2.50%1.20K18/07 
 Siam Commercial Bank ADR14.714.714.7-0.1-0.52%0.81K18/07 
 TTW Public Company18.0818.2318.08+0.01+0.06%0.68K18/07 
 Advanced Info Service Public5.7505.7505.750-0.250-4.17%0.61K18/07 
 Charoen Pokphand Foods plc2.9802.9802.980-0.060-1.97%0.44K18/07 
 Bangkok Bank ADR29.040029.040029.0400-0.7100-2.39%0.41K18/07 
 PTT Exploration & Production7.1407.1407.140-0.860-10.75%0.41K18/07 
 BEC World ADR2.462.462.46-2.92-54.28%0.25K18/07 
 PTT Global ADR11.5911.5911.59+0.17+1.49%0.23K18/07 
 CP All ADR13131218.33%012/07 
 Bumrungrad Hospital DRC6.156.156.150.254.24%024/01 
 BTS ADR26.926.926.9+0.3+1.13%013/07 
 Univanich Palm Oil ADR0.20.20.20.00.00%021/05 
 Bank Ayudhya ADR32.0332.0332.03-0.70-2.14%012/04 
 Bangkok Dusit Medical ADR29.929.929.9+4.4+17.25%005/07 
 Advanced Info Service DRC5.905.905.90-0.25-4.07%012/06 

Turkey

 NameLastHighLowChg.Chg. %Vol.Time
 Turkcell Iletisim Hizmetleri6.016.065.96+0.10+1.69%785.13K18/07 
 Turkiye Garanti Bankasi AS1.4401.4401.360+0.015+1.05%343.37K18/07 
 Akbank Turk Anonim Sirketi2.822.832.730.010.18%83.27K18/07 
 Koc Holdings AS13.1113.1112.85+0.02+0.15%44.09K18/07 
 Turk Telekomunikasyon ADR2.02.02.00.01.81%16.79K18/07 
 Turkiye Halk Bankasi AS2.6602.6602.646+0.110+4.31%11.70K18/07 
 Coca-Cola Icecek ADR6.056.056.05-0.05-0.82%9.10K18/07 
 Anadolu Efes ADR0.9150.9150.775+0.030+3.39%1.27K18/07 
 Turkiye Vakiflar Bankasi ADR7.9908.3007.990-0.360-4.31%1.08K18/07 
 Tav Havalimanlari Holding AS20.38021.23020.180-0.870-4.09%1.05K18/07 
 Arcelik ADR12.1312.1312.13+0.37+3.15%0.41K18/07 
 Turk Hava Yollari AO ADR33.033.033.0+2.7+8.87%0.17K18/07 
 Tekfen ADR777-2-22.22%023/05 
 Eregli Demir Celik ADR12.4712.4712.47-1.08-7.97%029/05 
 Dogan Sirketler ADR1.391.391.39-0.29-17.26%012/06 
 Ford Otomoti Sanayi ADR60.4660.4660.46+0.00+0.00%017/07 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%014/07 
 Koza Altin Islemeleri A S5.31008.00005.31000.00000.00%028/03 
 Ulker Biskuvi Sanayi ADR00000.00%030/11 

United Arab Emirates

 NameLastHighLowChg.Chg. %Vol.Time
 Argentum 470.00650.00720.0050-0.0004-5.80%4.16M18/07 
 Amira Nature Fds1.961.971.91+0.01+0.51%119.38K18/07 

United Kingdom

 NameLastHighLowChg.Chg. %Vol.Time
 Lloyds Banking ADR3.2703.2903.260-0.020-0.61%18.91M18/07 
 Ensco PLC7.077.206.94-0.08-1.12%8.19M18/07 
 BP ADR44.2544.4243.71-0.18-0.41%7.47M18/07 
 Avon Products1.4701.5101.420+0.030+2.08%6.00M18/07 
 Vodafone Group ADR23.6823.8123.59-0.20-0.84%5.66M18/07 
 Carnival59.5359.7859.00+0.94+1.60%4.56M18/07 
 Noble Corporation6.086.185.97-0.05-0.82%4.37M18/07 
 Mylan35.9236.3735.82-0.45-1.24%4.06M18/07 
 Fiat19.4319.6019.28-0.24-1.22%3.72M18/07 
 TechnipFMC30.9531.1930.26+0.29+0.95%3.68M18/07 
 AstraZeneca ADR37.3337.3736.97+0.16+0.43%3.63M18/07 
 Barclays ADR10.0410.079.99-0.04-0.40%2.35M18/07 
 Liberty Global C27.6428.1027.51-0.35-1.25%2.23M18/07 
 Michael Kors67.0767.8165.73-0.60-0.89%2.21M18/07 
 Rio Tinto ADR54.9454.9654.05+0.70+1.29%2.19M18/07 
 IGT24.8925.1624.67+0.26+1.06%2.19M18/07 
 Rowan14.9115.1414.73-0.29-1.91%2.14M18/07 
 GlaxoSmithKline ADR40.9741.1740.86-0.17-0.41%2.09M18/07 
 Venator Materials16.0816.3015.68-0.01-0.06%1.75M18/07 
 One Horizon0.46000.50000.4501-0.0584-11.27%1.72M18/07 
Continue with Google
or
Sign up with Email