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
 YPF Sociedad Anonima18.11018.30017.900+0.020+0.11%1.30M16/07 
 Grupo Financiero Galicia ADR36.170036.880035.4400+0.3000+0.84%1.09M16/07 
 Grupo Supervielle7.98508.22997.9300+0.0450+0.57%772.37K16/07 
 Macro Bank69.1371.3168.72+0.17+0.25%634.82K16/07 
 MercadoLibre633.95652.98630.00-11.16-1.73%571.96K16/07 
 Transportadora Gas ADR15.59016.02415.360-0.040-0.26%529.79K16/07 
 Despegar.com14.0114.0713.73+0.16+1.16%495.88K16/07 
 Pampa Energia ADR34.4834.5633.22+1.01+3.02%472.86K16/07 
 BBVA Banco Frances ADR11.7812.1011.72-0.07-0.55%418.93K16/07 
 Central Puerto9.269.398.91+0.03+0.33%269.61K16/07 
 Telecom Argentina ADR17.8017.8417.64+0.05+0.28%238.77K16/07 
 Loma Negra ADR12.3012.3711.92+0.28+2.33%203.83K16/07 
 Cresud SACIF10.8710.9910.80+0.05+0.46%133.26K16/07 
 Bioceres Crop6.136.155.89+0.23+3.90%56.84K16/07 
 IRSA ADR10.2810.3010.00-0.01-0.10%42.13K16/07 
 Edenor ADR20.02020.50019.720-0.180-0.89%35.93K16/07 
 IRSA Propiedades ADR21.35021.35020.140+0.050+0.23%0.77K16/07 

Australia

 NameLastHighLowChg.Chg. %Vol.Time
 Immuron4.307.174.06+1.37+46.76%11.02M16/07 
 Naked Brand0.1500.1600.141-0.002-1.32%6.39M16/07 
 BHP Billiton Ltd ADR57.5658.0557.49-0.29-0.50%1.22M16/07 
 Greenland Minerals&Energy0.1030.1050.095-0.007-6.64%485.93K16/07 
 Nexus Energy0.00610.00670.0057+0.0001+1.67%323.20K16/07 
 Wesfarmers ADR13.34013.38013.260+0.036+0.27%303.50K16/07 
 Elixinol Global2.742.812.69-0.04-1.37%168.85K16/07 
 Artemis Resources0.020.030.02-0.00-16.00%134.88K16/07 
 Paladin Energy0.1040.1050.096-0.005-5.00%130.71K16/07 
 Fortescue Metals ADR12.59012.93012.510-0.060-0.47%126.45K16/07 
 Westpac Banking ADR19.39019.53019.390-0.220-1.12%118.49K16/07 
 Lynas ADR1.87001.94001.8600-0.0800-4.10%116.03K16/07 
 South32 ADR10.5910.6310.45-0.30-2.75%61.90K16/07 
 Clinuvel Pharmaceuticals ADR23.85024.30023.750+0.270+1.15%56.40K16/07 
 Alumina Limited PK6.1606.3306.140-0.180-2.84%45.42K16/07 
 Lynas1.8741.9501.860-0.066-3.40%43.98K16/07 
 Galaxy Resources0.96820.97000.9402+0.0447+4.84%40.40K16/07 
 AU & NZ Banking Group18.9219.1118.86-0.02-0.11%31.42K16/07 
 Genetic Technologies0.6410.6560.620+0.022+3.51%31.17K16/07 
 OceanaGold2.59172.62002.4900+0.0697+2.76%26.27K16/07 

Austria

 NameLastHighLowChg.Chg. %Vol.Time
 Erste Group Bank AG PK19.0519.1018.90+0.23+1.22%24.67K16/07 
 Wienerberger Baustoffindustrie4.8105.0504.790-0.010-0.21%8.67K16/07 
 OMV AG PK48.4649.3448.46-1.14-2.30%5.69K16/07 
 Voestalpine AG PK5.415.435.41+0.10+1.88%0.24K16/07 
 Wolford ADR2.632.632.63+0.36+15.86%0.15K16/07 
 Vienna Insurance ADR5.065.065.050.000.00%010/07 
 Flughafen Wien ADR9.210.49.20.00.00%010/07 
 Schoeller Bleckmann ADR8.718.718.71+0.00+0.00%004/04 
 Raiffeisen Bank ADR6.056.056.05+0.00+0.00%015/07 
 Palfinger ADR30.7630.7630.76+0.00+0.00%002/05 
 Oesterreichische Post ADR15.415.515.50.00.00%007/06 
 Verbund ADR10.1810.3010.180.000.00%010/07 
 Mayr Melnhof Karton ADR30.4430.4430.440.000.00%009/07 
 Immofinanz ADR7.447.447.440.000.00%006/06 
 EVN ADR2.772.902.770.000.00%010/07 
 Andritz ADR7.257.257.250.000.00%012/06 
 Telekom Austria AG PK14.8314.8514.830.000.00%010/07 
 Erste Group Bank AG37.95037.95037.9500.0000.00%010/07 

Belgium

 NameLastHighLowChg.Chg. %Vol.Time
 Anheuser Busch ADR88.0188.3787.64-0.55-0.62%1.41M16/07 
 Galapagos ADR171.80173.42170.48+1.04+0.61%590.43K16/07 
 Euronav9.149.219.08+0.01+0.11%181.50K16/07 
 Materialise NV18.9719.2818.37+0.41+2.21%75.53K16/07 
 Umicore ADR7.497.527.46+0.08+1.11%73.35K16/07 
 KBC Group SA33.5033.7333.45+0.15+0.45%15.37K16/07 
 ageas SA/NV54.7254.7454.50+0.19+0.35%2.90K16/07 
 UCB SA39.7739.7739.77-1.55-3.76%0.60K16/07 
 Proximus ADR5.705.705.70+0.08+1.42%0.37K16/07 
 GBL96.000096.000096.0000+0.1400+0.15%0.30K16/07 
 Bpost ADR9.1499.1499.149+0.292+3.30%0.15K16/07 
 Solvay ADR9.9909.9909.990+0.090+0.91%0.11K16/07 
 Remedent0.170.170.17+0.00+0.00%008/07 
 Evs Broadcast ADR5.585.585.580.000.00%010/07 
 Dexia ADR1.581.581.580.000.00%017/11 
 NV Bekaert ADR2.6102.6102.1600.0000.00%021/05 
 Barco ADR39.9939.9939.990.000.00%009/07 
 Ackermans Van Haaren ADR18.118.118.10.00.00%023/08 
 Agfa Gevaert ADR8.10008.10008.1000+0.0000+0.00%004/06 
 SA D'Ieteren ADR23.3423.3423.34+0.00+0.00%015/07 

Brazil

 NameLastHighLowChg.Chg. %Vol.Time
 Brazil Minerals0.00780.00900.0057+0.0018+30.00%45.71M16/07 
 Ambev SA4.794.854.76-0.04-0.93%18.25M16/07 
 Vale ADR14.03514.18014.010+0.035+0.25%14.27M16/07 
 Petroleo Brasileiro Petrobras ADR16.1916.5516.13-0.30-1.82%12.65M16/07 
 Itau Unibanco9.629.719.59+0.01+0.10%12.03M16/07 
 Gerdau ADR3.884.013.87-0.07-1.65%12.02M16/07 
 Oi ADR2.0002.1801.990-0.110-5.21%7.94M16/07 
 Petroleo Brasileiro ADR Reptg 2 Pref14.75515.03014.645-0.245-1.63%6.63M16/07 
 Banco Bradesco9.9810.079.93-0.05-0.50%5.92M16/07 
 StoneCo34.0134.5833.23+0.14+0.41%3.42M16/07 
 BRF8.648.868.59-0.18-2.10%2.62M16/07 
 National Steel4.6204.6914.570+0.050+1.09%2.41M16/07 
 CEMIG PN ADR3.9003.9453.880-0.020-0.51%1.96M16/07 
 Telefonica Brasil ADR14.2914.3914.21+0.09+0.63%1.73M16/07 
 PagSeguro Digital44.7344.8043.68+0.76+1.73%1.41M16/07 
 Sabesp ADR13.3813.7413.34-0.21-1.55%1.18M16/07 
 TIM Participacoes16.35016.48016.210+0.060+0.37%812.70K16/07 
 Gol Linhas Aereas ADR21.0021.1220.57+0.56+2.72%705.04K16/07 
 Banco Santander Brasil ADR12.3212.4012.21+0.10+0.82%629.81K16/07 
 Embraer ADR20.4420.5920.32-0.08-0.39%594.10K16/07 

Canada

 NameLastHighLowChg.Chg. %Vol.Time
 Compass Biotech0.00030.00040.0002-0.0001-25.00%54.89M16/07 
 Turquoise Hill Resources0.6000.7400.580-0.470-43.92%49.87M16/07 
 Encana4.644.804.53-0.10-2.21%24.03M16/07 
 Nouveau Life Pharma0.00050.00050.00040.00000.00%22.90M16/07 
 Itokk0.00270.00270.00230.00000.00%19.99M16/07 
 Yamana Gold2.5952.6702.580-0.055-2.08%11.83M16/07 
 Barrick Gold15.9516.4015.95-0.39-2.39%11.36M16/07 
 Aurora Cannabis7.157.226.93+0.14+2.00%9.69M16/07 
 Pan American Silver14.0114.1513.12+0.82+6.22%7.79M16/07 
 New Gold1.3351.3501.240+0.055+4.30%7.70M16/07 
 CannTrust2.7453.2002.678-0.315-10.29%7.50M16/07 
 Kinross Gold4.0154.0753.990-0.015-0.37%6.44M16/07 
 Cameco10.0510.4410.01-0.17-1.66%5.16M16/07 
 Fortuna Silver3.183.232.80+0.40+14.39%5.09M16/07 
 Cenovus Energy Inc9.429.559.36-0.14-1.46%5.07M16/07 
 Endeavour Silver2.0302.0601.860+0.180+9.73%4.92M16/07 
 IAMGold3.5403.5703.430+0.040+1.14%4.74M16/07 
 BlackBerry7.157.237.13-0.04-0.56%4.41M16/07 
 Eldorado Gold7.2207.3206.880+0.240+3.44%4.10M16/07 
 Canopy Growth35.56036.22034.800+0.390+1.11%4.09M16/07 

Chile

 NameLastHighLowChg.Chg. %Vol.Time
 Enel Americas ADR8.438.468.36-0.04-0.47%560.61K16/07 
 Sociedad Quimica y Minera30.2531.2630.21-0.29-0.97%490.45K16/07 
 LATAM Airlines ADR10.0210.149.95+0.06+0.60%273.24K16/07 
 Enersis Chile4.69004.71004.6200-0.0400-0.85%176.49K16/07 
 GeoPark Ltd18.15018.38018.020-0.090-0.49%104.78K16/07 
 Santander Chile ADR30.2630.3330.03+0.21+0.70%98.63K16/07 
 Compania Cervecerias Unidas29.2029.2128.97+0.18+0.62%77.29K16/07 
 Banco De Chile29.6429.7129.58+0.11+0.37%10.00K16/07 
 Andina B21.6021.7021.60-0.01-0.05%1.33K16/07 
 Itau CorpBanca ADR12.2412.2412.10+0.09+0.74%1.05K16/07 
 Enel Generacion ADR19.2519.2518.71-0.20-1.03%0.60K16/07 
 Cerro Grande Mining Corp0.0020.0020.0020.0000.00%014/05 
 Embotelladora Andina18.9118.9118.910.000.00%012/07 

China

 NameLastHighLowChg.Chg. %Vol.Time
 Nio A ADR3.303.453.26-0.09-2.65%25.25M16/07 
 Alibaba ADR174.19175.51173.46+0.69+0.40%18.57M16/07 
 Pinduoduo20.1220.3719.31+0.77+3.98%9.29M16/07 
 Jd.Com Inc Adr30.7231.1030.52-0.31-1.00%8.73M16/07 
 iQIYI18.8119.5818.80-0.68-3.49%7.73M16/07 
 Qutoutiao4.334.384.16-0.21-4.63%7.10M16/07 
 Vipshop7.8608.1707.790+0.050+0.64%6.74M16/07 
 Luckin Coffee20.1221.1920.00-0.87-4.14%3.66M16/07 
 Tencent Music Entertainment Group15.9616.0815.88-0.03-0.19%3.20M16/07 
 Weibo Corp41.5743.2941.22-1.48-3.44%2.96M16/07 
 Baozun Inc53.1956.4352.60-0.35-0.65%2.96M16/07 
 Qudian Inc8.548.678.32+0.23+2.83%2.79M16/07 
 Uxin2.362.612.35-0.23-8.88%2.75M16/07 
 Baidu114.23115.60113.70-1.40-1.21%2.59M16/07 
 Momo Inc33.6934.3533.41-0.70-2.04%2.29M16/07 
 HUYA24.1024.4223.52-0.18-0.74%2.13M16/07 
 Kali0.00950.01080.0082-0.0002-2.06%1.80M16/07 
 TAL Education37.32037.51036.590+0.120+0.32%1.77M16/07 
 Ctrip.Com36.8637.4736.84-0.49-1.31%1.63M16/07 
 GSX Techedu A10.08000010.3900009.640000+0.500000+5.22%1.58M16/07 

Colombia

 NameLastHighLowChg.Chg. %Vol.Time
 Bakken Energy Corp0.0010.0010.0010.0000.00%2.30M16/07 
 Ecopetrol ADR18.8719.0418.77-0.13-0.68%629.14K16/07 
 BanColombia52.8152.8351.62+0.85+1.65%182.37K16/07 
 Goff Corp0.000900.000900.000900.000000.00%82.00K16/07 
 Tecnoglass7.5807.6407.330+0.180+2.43%75.50K16/07 
 Grupo Aval8.178.187.99+0.07+0.86%75.05K16/07 
 Cementos Argos ADR12.2512.2512.25+3.51+40.16%5.05K16/07 
 Nutresa ADR7.707.707.700.000.00%010/05 
 Inversiones Suramericana ADR22.4322.4322.43+0.00+0.00%001/02 
 Interconnection Electric108.61108.61108.610.000.00%015/07 

Cyprus

 NameLastHighLowChg.Chg. %Vol.Time
 QIWI20.0220.5919.93-0.52-2.53%177.99K16/07 
 HeadHunter ADR18.4018.5817.21+0.41+2.28%52.62K16/07 
 Polymetal International ADR12.8512.8512.33+0.80+6.64%0.74K16/07 
 Polymetal12.112.112.10.00.00%012/07 
 Prosafe1.20001.20001.20000.00000.00%028/06 
 Prosafe ADR1.9001.9001.9000.0000.00%006/12 

Denmark

 NameLastHighLowChg.Chg. %Vol.Time
 Vilacto Bio0.000300.000300.000200.000000.00%11.07M16/07 
 Novo Nordisk ADR47.7348.1147.64+0.08+0.17%2.03M16/07 
 Canamed4pets0.003200.003700.00270+0.00020+6.67%1.04M16/07 
 Carlsberg AS26.7227.0426.68-0.49-1.80%195.40K16/07 
 Ascendis Pharma AS115.51115.85110.86+3.55+3.17%187.04K16/07 
 Danske Bank A/S ADR7.877.927.80+0.04+0.51%152.11K16/07 
 LiqTech9.70009.90009.6500-0.2000-2.02%111.11K16/07 
 CHR Hansen Holding AS22.4522.6022.33-0.06-0.27%62.29K16/07 
 Vestas Wind Systems AS29.4629.4729.29-0.01-0.03%50.77K16/07 
 AP Moeller-Maersk AS5.845.885.80+0.04+0.60%44.08K16/07 
 Coloplast A11.8011.8411.76-0.06-0.51%31.46K16/07 
 Novozymes AS46.9247.1246.67+0.17+0.37%31.06K16/07 
 DSV48.5248.6548.32-0.23-0.47%30.39K16/07 
 Genmab AS18.1918.3518.17+0.14+0.78%26.14K16/07 
 H Lundbeck AS39.01639.45038.850+0.266+0.69%6.75K16/07 
 Zealand Pharma ADR22.2022.5022.12+0.24+1.09%5.47K16/07 
 Dong Energy ADR30.8930.9530.70-0.11-0.35%4.27K16/07 
 Novozymes B47.184147.184146.7400+0.2250+0.48%2.14K16/07 
 Iss ADR14.6414.6914.45-0.15-1.03%2.03K16/07 
 Vestas Wind88.520088.520088.0900+0.0200+0.02%1.74K16/07 

Finland

 NameLastHighLowChg.Chg. %Vol.Time
 Nokia ADR5.1255.2105.110+0.025+0.49%18.95M16/07 
 Nordea Bank ADR7.547.627.53-0.07-0.98%186.20K16/07 
 Stora Enso Oyj PK11.2911.3411.23+0.03+0.23%77.04K16/07 
 Sampo OYJ23.5723.6723.57+0.06+0.26%28.19K16/07 
 UPM-Kymmene Corp25.5125.6025.37-0.01-0.04%22.28K16/07 
 Neste17.2117.3017.14-0.07-0.43%16.52K16/07 
 Nokian Tyres ADR15.6515.6815.54-0.05-0.31%8.47K16/07 
 Kone Oyj ADR28.5328.5728.38+0.06+0.20%5.68K16/07 
 Wartsila ADR2.782.882.78-0.13-4.47%1.85K16/07 
 Fortum ADR4.4804.4804.370+0.130+2.99%1.05K16/07 
 Metso Corporation9.809.959.800.000.00%0.98K16/07 
 KONE Oyj56.750056.750056.7500+0.1400+0.25%0.85K16/07 
 Yit ADR2.722.722.720.000.00%021/05 
 Outokumpu ADR1.391.391.390.000.00%006/06 
 Outotec ADR2.352.352.350.000.00%010/05 
 Orion ADR18.7418.7418.740.000.00%008/07 
 Konecranes ADR7.9707.9707.970+0.000+0.00%008/05 
 Kesko ADR29.29029.29029.290+0.000+0.00%028/02 
 Fortum22.65022.65022.650+0.000+0.00%015/07 
 Uponor9.899.899.890.000.00%003/06 

France

 NameLastHighLowChg.Chg. %Vol.Time
 Orange ADR14.9315.0014.84-0.05-0.33%2.27M16/07 
 Total ADR55.60056.25055.400-0.980-1.73%2.17M16/07 
 Sanofi ADR41.8342.0541.56+0.18+0.43%1.08M16/07 
 BNP Paribas ADR24.17024.31124.130+0.060+0.25%797.01K16/07 
 Danone PK16.9617.0416.93-0.11-0.64%527.99K16/07 
 Publicis Groupe SA13.4813.5113.42-0.01-0.07%455.43K16/07 
 Societe Generale ADR5.18005.20405.1400+0.0300+0.58%443.57K16/07 
 Criteo Sa17.8017.9917.68-0.01-0.06%331.66K16/07 
 Talend35.9237.0635.80-0.59-1.62%282.68K16/07 
 L’Air Liquide27.5427.6227.47-0.06-0.23%229.01K16/07 
 DBV Technologies10.0110.279.90-0.29-2.82%226.03K16/07 
 Electricite de France SA2.4102.4402.410-0.050-2.03%183.99K16/07 
 Carrefour SA PK4.004.013.97+0.02+0.50%149.39K16/07 
 Louis Vuitton ADR86.13086.52086.050+0.510+0.60%108.91K16/07 
 Safran SA36.49036.56036.340+0.220+0.61%98.05K16/07 
 Engie ADR15.3615.4515.34-0.17-1.09%95.27K16/07 
 Schneider Electric SA17.44017.47017.380+0.140+0.81%94.21K16/07 
 Renault11.69011.77011.610-0.030-0.26%80.88K16/07 
 Axa ADR26.6326.8026.60+0.08+0.32%80.05K16/07 
 Cellectis15.5515.7715.50-0.18-1.14%72.52K16/07 

Germany

 NameLastHighLowChg.Chg. %Vol.Time
 Deutsche Bank AG7.978.097.94+0.20+2.57%9.69M16/07 
 InflaRx3.153.213.09-0.01-0.32%749.25K16/07 
 Affimed NV3.0603.1603.020-0.090-2.86%706.07K16/07 
 BASF ADR17.3617.4117.25+0.12+0.70%577.39K16/07 
 SAP ADR135.12136.08134.94-2.01-1.47%574.07K16/07 
 Bayer AG PK16.6216.7316.55-0.47-2.75%452.02K16/07 
 Jumia Tech23.1024.0022.95-0.75-3.14%392.23K16/07 
 Allianz ADR24.3824.5424.29-0.04-0.16%212.92K16/07 
 Daimler ADR13.0513.1112.98+0.01+0.08%179.82K16/07 
 ProSiebenSat1 Media AG3.573.593.57-0.03-0.83%150.40K16/07 
 Infineon ADR18.2518.4218.18-0.15-0.84%148.52K16/07 
 Siemens ADR56.3656.4956.16+0.07+0.12%142.15K16/07 
 Deutsche Telekom ADR16.7316.8216.70-0.13-0.77%123.74K16/07 
 Trivago4.094.184.06-0.02-0.49%123.73K16/07 
 Commerzbank AG PK7.4707.5207.440+0.150+2.05%118.89K16/07 
 Continental AG PK13.3713.5113.16+0.12+0.91%111.67K16/07 
 Fresenius Medical Care ADR39.4639.8339.46-0.29-0.73%84.55K16/07 
 Adidas ADR157.80157.85156.94+0.86+0.55%84.03K16/07 
 EON SE10.4910.5710.46-0.05-0.49%77.03K16/07 
 Porsche Automobile Holding SE6.846.846.75+0.05+0.74%76.17K16/07 

Greece

 NameLastHighLowChg.Chg. %Vol.Time
 Seanergy Maritime0.6400.6500.598+0.016+2.60%1.17M16/07 
 Star Bulk Carriers10.840010.990010.6400+0.1200+1.12%422.74K16/07 
 Top Ships0.48500.49900.4712-0.0050-1.02%350.38K16/07 
 Tsakos Energy3.4153.4303.380+0.005+0.15%255.50K16/07 
 Eurobank Ergasias0.4450.4550.435+0.005+1.14%155.85K16/07 
 Globus Maritime2.39002.49002.3400+0.0400+1.70%123.58K16/07 
 DryShips4.084.154.06+0.02+0.49%118.45K16/07 
 Diana Shipping3.6853.7003.660+0.025+0.68%86.24K16/07 
 Capital Product11.69011.86011.550+0.110+0.95%82.35K16/07 
 StealthGas3.8403.8503.760+0.110+2.95%76.65K16/07 
 Alpha Bank0.4700.5000.470-0.020-4.13%57.18K16/07 
 Performance Shipping0.99011.00000.9600+0.0052+0.53%61.12K16/07 
 Tsakos Energy Navigation Pd Pref20.740020.941720.7200-0.0800-0.38%38.03K16/07 
 Pyxis Tankers Inc1.06001.07001.0500-0.0100-0.93%30.19K16/07 
 FreeSeas0.00340.00350.00340.00000.00%19.50K16/07 
 Greek Org of Football Prognostics5.3905.4055.340-0.022-0.42%17.28K16/07 
 Euroseas0.6500.6610.637+0.020+3.19%14.21K16/07 
 Tsakos Energy Navigation Pc Pref25.9525.9825.90+0.05+0.19%7.41K16/07 
 Danaos9.3009.4009.270+0.051+0.55%4.93K16/07 
 Tsakos Energy Pref E21.90821.90821.813-0.232-1.05%1.92K16/07 

Hong Kong

 NameLastHighLowChg.Chg. %Vol.Time
 Borneo Resource0.00090.00090.0007+0.0002+28.57%2.22M16/07 
 Melco Resorts & Entertainment24.6024.8424.48+0.14+0.57%1.15M16/07 
 China Mobile ADR45.0645.4145.04-0.18-0.40%515.34K16/07 
 Seaspan10.2610.3610.20-0.08-0.77%324.90K16/07 
 Hutchison China MediTech22.1622.2421.76+0.22+1.00%238.65K16/07 
 China Unicom Hong Kong ADR10.6110.6710.61+0.04+0.38%231.79K16/07 
 GreenPro1.0900001.5000001.0000000.0000000.00%178.35K16/07 
 AIA ADR43.5143.7243.08-0.43-0.97%151.87K16/07 
 CK Hutchison ADR9.749.829.64+0.03+0.31%124.37K16/07 
 Wharf Holdings5.1705.2375.170-0.010-0.19%124.22K16/07 
 Futu11.2511.4411.06+0.28+2.55%103.87K16/07 
 Sky Solar Holdings Adr Rep 80.5000.5100.480+0.012+2.40%97.80K16/07 
 Hong Kong & China Gas Co2.2802.3002.2400.0000.00%69.14K16/07 
 Geely Automobile1.50001.55001.49000.00000.00%66.30K16/07 
 iClick Interactive Asia3.763.763.68+0.08+2.17%57.19K16/07 
 Li & Fung0.15000.15000.1500+0.0000+0.00%55.00K16/07 
 First Pacific Company2.0202.0802.020-0.010-0.49%34.77K16/07 
 CLP Holdings11.1711.4611.15-0.06-0.54%34.37K16/07 
 Wheelock & Co71.6071.7771.14+1.09+1.55%34.14K16/07 
 Sun Hung Kai Properties17.4317.5017.36+0.03+0.17%32.14K16/07 

Hungary

 NameLastHighLowChg.Chg. %Vol.Time
 Magyar Telekom Plc7.427.487.19+0.00+0.00%015/07 
 MOL ADR5.05.05.0+0.0+0.00%011/07 

India

 NameLastHighLowChg.Chg. %Vol.Time
 Infosys ADR11.5411.5911.49+0.04+0.30%8.50M16/07 
 Eros1.6251.6301.440+0.015+0.93%3.48M16/07 
 ICICI Bank ADR12.2912.3012.22+0.05+0.41%3.04M16/07 
 Wipro ADR4.174.194.14-0.01-0.36%2.01M16/07 
 Tata Motors ADR12.1812.3412.15+0.52+4.46%1.94M16/07 
 HDFC Bank ADR125.25126.22125.13-0.69-0.54%420.47K16/07 
 Vedanta Ltd9.809.849.76+0.03+0.31%379.02K16/07 
 Yatra Online3.883.903.70+0.16+4.30%182.35K16/07 
 Dr Reddys Labs38.4638.6238.24+0.61+1.61%156.46K16/07 
 WNS Holdings59.26059.32058.930+0.010+0.02%99.67K16/07 
 MakeMyTrip27.6327.8427.12-0.02-0.07%95.63K16/07 
 Sify1.5091.5101.483+0.004+0.27%88.34K16/07 
 Azure Power Global10.7110.7110.45+0.21+2.05%31.03K16/07 
 Rediff.com India0.02510.02510.0251+0.0030+13.57%0.20K16/07 
 Mahanagar Telephone Nigam PK0.1800.1800.1140.0000.00%015/07 
 Axis Bank ADR55500.00%018/07 

Indonesia

 NameLastHighLowChg.Chg. %Vol.Time
 Indo Global Exchange0.001300.001400.00090+0.00010+8.33%65.60M16/07 
 KinerjaPay0.1420.1640.130-0.008-5.35%769.87K16/07 
 PT Telekomunikasi Indonesia B30.22530.32030.120-0.025-0.08%183.94K16/07 
 PT Bank Mandiri Persero TBK11.4411.4811.37-0.04-0.35%42.37K16/07 
 Bank Rakyat16.1416.4815.85-0.36-2.18%27.96K16/07 
 Astra Int10.5210.6010.52-0.03-0.25%17.07K16/07 
 Bank Mandiri Persero0.56500.57000.5650-0.0079-1.38%5.45K16/07 
 PT Media Nusantara Citra TBK10.1610.1610.16+1.66+19.53%0.10K16/07 
 Medco Energi ADR5.795.795.79+0.00+0.00%012/07 
 Aneka Tambang ADR5.985.985.98+0.00+0.00%016/01 
 Indo Tambangraya Megah ADR2.402.402.40+0.00+0.00%003/06 
 Bumi Serpong Damai ADR25252500.00%012/09 
 Adaro Energy ADR4.374.374.370.000.00%008/04 
 PT XL Axiata Tbk ADR4.324.324.32+0.00+0.00%015/07 
 PT United Tractors38.0838.0838.080.000.00%009/07 
 Semen Persero17.7017.7017.700.000.00%015/07 
 PT Kalba Farma IDR20.5420.5420.54+0.00+0.00%003/07 
 PT Indofood Sukses Makmur TBK24.460024.660024.46000.00000.00%015/07 
 Astra Agro Lestari TBK3.733.733.730.000.00%009/05 
 Vale Indonesia0.18200.18200.18200.00000.00%031/05 

Ireland

 NameLastHighLowChg.Chg. %Vol.Time
 Endo Int3.694.033.67-0.26-6.58%5.05M16/07 
 Allergan164.29166.20164.22-1.79-1.08%4.66M16/07 
 Amarin21.74021.94021.520-0.130-0.59%3.64M16/07 
 Johnson Controls42.0642.1541.72+0.24+0.57%2.93M16/07 
 Medtronic99.85100.2699.54+0.03+0.03%2.91M16/07 
 Seagate47.3648.3647.11-0.98-2.03%2.32M16/07 
 Adient21.9322.5621.06-0.10-0.45%1.83M16/07 
 Eaton81.1581.4180.20+0.46+0.57%1.80M16/07 
 Horizon Pharma23.8423.9023.29+0.32+1.36%1.73M16/07 
 Alkermes Plc23.3823.7823.17+0.04+0.17%1.68M16/07 
 Accenture194.28195.58193.40-1.04-0.53%1.44M16/07 
 Aptiv79.9880.9178.19-0.80-0.99%1.26M16/07 
 Ingersoll-Rand128.12128.31126.89+0.95+0.75%1.10M16/07 
 Perrigo50.3651.4550.36-1.14-2.21%972.37K16/07 
 AerCap Holdings NV51.4951.8550.19+0.94+1.86%941.29K16/07 
 Allegion PLC110.84111.22110.19+0.08+0.07%586.70K16/07 
 CRH ADR33.6833.8933.52+0.27+0.81%462.89K16/07 
 Nabriva Therapeutics2.332.412.32-0.08-3.32%408.08K16/07 
 Ryanair ADR64.6265.4063.61+0.85+1.33%304.22K16/07 
 STERIS148.40149.27147.55-0.33-0.22%290.70K16/07 

Israel

 NameLastHighLowChg.Chg. %Vol.Time
 Teva ADR8.198.598.18-0.38-4.38%16.40M16/07 
 Internet Gold0.350.440.31+0.03+9.38%3.46M16/07 
 OWC Pharma0.01190.01210.0110-0.0002-1.65%2.83M16/07 
 Darkstar Ventures0.00790.00790.0051+0.0016+25.40%1.73M16/07 
 Pluristem0.57970.59500.5400+0.0397+7.35%1.51M16/07 
 Check Point Software116.25116.44114.59-1.38-1.17%1.11M16/07 
 Cyberark Software139.59143.81138.32-1.88-1.33%1.10M16/07 
 Wix.Com Ltd139.47143.28139.16-3.53-2.47%785.37K16/07 
 Foamix Pharma2.352.412.26+0.07+3.07%554.54K16/07 
 Perion Network4.2504.3504.120+0.250+6.25%457.26K16/07 
 Kitov Pharmaceuticals Holdings0.9801.0400.920+0.047+5.04%418.17K16/07 
 Kornit Digital Ltd30.0130.0728.52-0.05-0.17%342.38K16/07 
 Nice ADR146.00148.69144.35-2.17-1.46%311.64K16/07 
 Tower16.46016.93016.460-0.570-3.35%280.49K16/07 
 Ceragon2.5402.6202.520+0.020+0.79%278.76K16/07 
 Tufin Software30.5730.5729.65+0.83+2.79%238.97K16/07 
 Redhill ADR8.3708.5007.890+0.490+6.22%218.06K16/07 
 Fiverr International23.8024.1323.37+0.24+1.02%205.25K16/07 
 Can Fite Biopharma ADR3.16003.18953.0200+0.1200+3.95%204.85K16/07 
 SolarEdge Technologies Inc61.4061.7160.66-0.43-0.70%201.63K16/07 

Italy

 NameLastHighLowChg.Chg. %Vol.Time
 Intesa Sanpaolo SpA PK13.90513.95013.830+0.065+0.47%1.13M16/07 
 Ferrari NV169.11170.52169.01+0.64+0.38%436.55K16/07 
 ENEL Societa per Azioni7.2307.2507.1700.0000.00%203.14K16/07 
 ENI ADR32.6732.9332.50-0.41-1.24%195.91K16/07 
 UniCredit ADR6.5256.5606.490+0.185+2.92%91.37K16/07 
 Prada Spa PK6.376.406.36-0.03-0.42%54.97K16/07 
 Mediobanca ADR10.5410.5710.50+0.06+0.57%22.91K16/07 
 Prysmian ADR10.6910.6910.61+0.14+1.33%19.88K16/07 
 Natuzzi2.3302.3302.180+0.010+0.43%13.13K16/07 
 Terna Rete Elettrica Nazionale19.2719.3419.15-0.12-0.62%8.91K16/07 
 Snam ADR10.3110.5710.31-0.07-0.67%6.20K16/07 
 Atlantia ADR13.4913.5513.49-0.33-2.39%5.09K16/07 
 Saipem ADR10.120010.175010.0900+0.1000+1.00%2.74K16/07 
 Salvatore Ferragamo ADR11.9912.0611.70-0.01-0.08%2.50K16/07 
 Leonardo ADR6.446.486.44-0.05-0.77%0.47K16/07 
 Officine Meccaniche Danieli12.1912.1912.190.000.00%027/06 
 Telecom Italia A5.1605.1905.1400.0000.00%005/07 
 ENI16.688916.688916.6889+0.0000+0.00%011/07 
 Reply0.00000.00000.00000.00000.00%029/11 
 Banca Mediolanum SPA ADR14.520014.520014.5200+0.0000+0.00%027/06 

Japan

 NameLastHighLowChg.Chg. %Vol.Time
 Mizuho Financial ADR2.9202.9532.900+0.010+0.34%1.81M16/07 
 Sony ADR53.9954.5153.69-1.78-3.19%1.38M16/07 
 Mitsubishi UFJ Financial ADR4.7804.8404.770-0.090-1.85%1.06M16/07 
 Sumitomo Mitsui Financial ADR7.037.046.97-0.01-0.07%948.04K16/07 
 Honda Motor ADR26.1626.3626.05-0.38-1.43%900.05K16/07 
 Nomura ADR3.4653.5103.460-0.055-1.56%727.50K16/07 
 Takeda Pharma ADR17.8518.0417.79-0.14-0.78%689.86K16/07 
 SoftBank Group23.9624.0523.90-0.56-2.28%556.15K16/07 
 Nintendo ADR47.6548.1147.52-0.46-0.96%490.30K16/07 
 Nissan Motor ADR14.2314.2714.20-0.03-0.18%270.34K16/07 
 Toyota Motor ADR128.57129.32128.34+0.94+0.74%203.16K16/07 
 Canon ADR29.3229.4729.28-0.43-1.45%179.57K16/07 
 Sharp ADR3.0803.1403.070-0.070-2.22%159.48K16/07 
 Panasonic Corp PK8.438.508.35-0.10-1.13%149.35K16/07 
 Fanuc Corporation17.3717.5217.35-0.31-1.75%123.32K16/07 
 Murata Manufacturing Inc10.8310.9010.74-0.23-2.08%113.82K16/07 
 Ono Pharmaceutical Co6.106.206.06-0.06-0.98%104.65K16/07 
 Kubota ADR78.65079.75078.600-2.410-2.97%103.84K16/07 
 Line ADR27.760028.040027.6800-0.4500-1.60%95.22K16/07 
 Daiwa ADR4.434.464.40-0.04-0.89%87.05K16/07 

Luxembourg

 NameLastHighLowChg.Chg. %Vol.Time
 ArcelorMittal ADR17.22017.51816.990+0.230+1.35%2.42M16/07 
 Tenaris ADR26.38027.05026.350-0.620-2.30%1.64M16/07 
 Intelsat Sa20.60020.74019.635+0.880+4.46%1.59M16/07 
 Spotify Tech151.42156.79148.88-2.85-1.85%1.39M16/07 
 Orion Engineered Carbons18.7019.1618.23+0.41+2.24%377.49K16/07 
 Globant SA106.95109.06105.62-0.70-0.65%258.69K16/07 
 Ternium ADR22.9523.0922.80+0.12+0.53%235.39K16/07 
 MagnaChip10.0110.059.87-0.01-0.10%153.92K16/07 
 Ardagh Group18.3918.5218.10+0.26+1.43%87.34K16/07 
 Adecoagro SA6.906.976.88+0.01+0.15%73.20K16/07 
 Pacific Drilling10.2310.9910.10-0.47-4.39%62.50K16/07 
 Nexa Resources9.049.218.96-0.09-0.93%60.65K16/07 
 Altisource Portfolio Solutions21.2421.5620.98+0.20+0.95%50.25K16/07 
 Corporacion America Airports8.188.208.03+0.19+2.38%30.33K16/07 
 Atento SA2.472.472.42+0.03+1.23%26.22K16/07 
 Millicom57.710057.761057.5500-0.1400-0.24%11.60K16/07 
 BM European Value ADR17.5517.6017.54+0.06+0.36%1.44K16/07 
 SES15.415.415.40.10.36%0.11K16/07 
 Aperam PK26.2926.2925.78+0.00+0.00%015/07 
 RTL ADR6.406.404.980.000.00%012/07 

Malaysia

 NameLastHighLowChg.Chg. %Vol.Time
 Median Group0.00270.00270.00130.00000.00%9.10K16/07 
 Genting Berhad8.158.208.15+0.02+0.25%3.76K16/07 
 Malayan Banking Berhad4.2504.3804.250-0.150-3.41%0.98K16/07 
 Tenaga Nasional Berhad13.01013.01013.010+0.350+2.76%0.20K16/07 
 Sime Darby0.53000.53000.53000.00000.00%014/06 
 Top Glove ADR4.714.714.63+0.00+0.00%015/07 
 Genting Malaysia ADR16.0016.0016.000.000.00%003/06 
 Boustead ADR11100.00%015/12 
 Vitaxel0.10100.10100.10100.00000.00%024/06 
 Prime Global Capital0.20000.20000.2000+0.0000+0.00%009/07 
 IGS Capital0.26000.26000.26000.00000.00%015/05 
 Weconnect Tech0.190.190.19+0.00+0.00%012/07 

Mexico

 NameLastHighLowChg.Chg. %Vol.Time
 Cemex ADR4.004.073.97-0.07-1.84%4.61M16/07 
 Alumifuel Pwr Corp.0.000100.000100.000050.000000.00%3.15M16/07 
 Grupo Televisa ADR9.019.609.00-0.58-6.05%2.96M16/07 
 America Movil ADR14.8715.0614.76-0.12-0.80%1.68M16/07 
 Santander Mexico B ADR7.767.857.750.010.06%1.31M16/07 
 Qpagos0.00580.00580.0050+0.0007+13.73%589.14K16/07 
 Vuela10.3710.5010.15+0.30+2.98%354.92K16/07 
 Fomento Economico Mexicano96.7998.3196.52-1.34-1.37%173.33K16/07 
 Aeroportuario del Centro Norte51.3351.7050.95-0.37-0.72%57.06K16/07 
 Coca Cola Femsa ADR62.6063.0362.07-0.19-0.30%40.45K16/07 
 GAP ADR106.28106.97105.30-0.14-0.13%26.98K16/07 
 Gruma SAB de CV9.429.429.42-0.04-0.39%25.26K16/07 
 Grupo Aeroportuario Sureste ADR165.92166.03164.29+0.70+0.42%21.12K16/07 
 Wal-Mart De Mexico28.8228.9928.64-0.15-0.52%19.05K16/07 
 Wal Mart Mexico2.87002.87002.8500-0.0153-0.53%18.72K16/07 
 Kimberly-Clark de Mexico9.469.779.45-0.15-1.61%11.85K16/07 
 Fresnillo11.16011.40011.160+0.120+1.09%6.92K16/07 
 Industrias Bachoco ADR53.0554.1052.75-0.92-1.70%3.16K16/07 
 Grupo TMM SAB1.7301.7301.6200.0000.00%1.45K16/07 
 America Movil ADR A14.8214.8214.82+0.03+0.20%1.08K16/07 

Netherlands

 NameLastHighLowChg.Chg. %Vol.Time
 VEON3.1403.1803.122-0.040-1.26%3.26M16/07 
 Royal Dutch Shell B ADR64.0964.5863.90-0.61-0.94%2.97M16/07 
 NXP97.0197.7696.09-2.15-2.17%2.93M16/07 
 Royal Dutch Shell ADR63.8264.3363.66-0.68-1.05%2.06M16/07 
 ING ADR11.6911.8011.67+0.04+0.34%1.73M16/07 
 Koninklijke Philips ADR44.5344.7044.42+0.21+0.49%1.53M16/07 
 Wright Medical26.3326.9126.25-0.35-1.31%1.37M16/07 
 Elastic94.7195.3392.90+0.56+0.59%1.37M16/07 
 Yandex40.2740.6740.00-0.21-0.52%1.06M16/07 
 Qiagen39.5339.6939.22-0.52-1.30%818.29K16/07 
 Unilever NV ADR60.98061.28060.920+0.280+0.46%776.84K16/07 
 Interxion Holding NV76.1477.2176.14-0.96-1.25%734.43K16/07 
 Aegon ADR5.095.135.08-0.02-0.39%721.40K16/07 
 Core Laboratories53.7655.0752.80+0.40+0.75%651.65K16/07 
 ASML ADR205.00206.93204.36-1.76-0.85%634.41K16/07 
 Constellium Nv10.5610.6210.23+0.32+3.07%412.76K16/07 
 International NV5.705.765.56+0.01+0.26%359.24K16/07 
 Uniqure NV69.6171.0068.74-0.04-0.06%354.27K16/07 
 Playa Hotels & Resorts7.667.717.52+0.06+0.79%339.94K16/07 
 ProQR Therapeutics NV8.4108.9608.400-0.540-6.03%212.02K16/07 

New Zealand

 NameLastHighLowChg.Chg. %Vol.Time
 Spark New Zealand ADR13.0813.2613.00-0.10-0.79%14.43K16/07 
 New Zealand Oil Gas0.3300.3300.330+0.000+0.00%003/07 
 Green Cross Health1.341.341.300.000.00%028/11 
 Astika Holdings0.03070.03190.0300+0.0000+0.00%015/07 
 New Zealand Energy Corp0.00950.00950.00950.00000.00%010/07 
 Spark New Zealand2.63502.63502.58000.00000.00%015/07 
 Fletcher Building Ltd PK6.516.516.510.000.00%002/07 
 Summerset Group5.15.15.1+0.0+0.00%028/06 
 Guinness Exploration1.210001.500001.210000.000000.00%008/07 

Norway

 NameLastHighLowChg.Chg. %Vol.Time
 Equinor ADR19.2919.6719.27-0.60-3.02%1.99M16/07 
 REC Silicon ADR0.040.080.04-0.03-42.47%285.80K16/07 
 Norsk Hydro ASA ADR3.6453.6803.640+0.010+0.28%85.61K16/07 
 Telenor ASA ADR20.2920.5420.29-0.94-4.43%39.72K16/07 
 DNB ASA ADR18.5418.7718.54-0.27-1.44%37.92K16/07 
 Opera10.3910.9510.22-0.27-2.53%36.84K16/07 
 Orkla ASA ADR8.8008.8308.776-0.060-0.68%18.24K16/07 
 Thin Film Electronics ADR0.18000.18000.1500+0.0300+20.00%7.50K16/07 
 Orkla8.81108.89508.8110-0.0190-0.22%4.45K16/07 
 Yara International ASA23.9023.9023.74+1.02+4.46%2.20K16/07 
 Petroleum Geo-Services ADR1.3351.3901.335-0.015-1.11%1.42K16/07 
 Telenor20.42020.53020.400-0.800-3.77%0.95K16/07 
 Tomra Systems ADR31.7031.7531.70-0.85-2.61%0.69K16/07 
 Equinor19.370019.370019.3700-0.3300-1.68%0.64K16/07 
 Marine Harvest25.040025.040025.0400-0.2100-0.83%0.22K16/07 
 DNO ADR17.117.117.1-0.4-2.40%0.10K16/07 
 Nordic Semiconductor4.88004.88004.88000.00000.00%015/07 
 Akastor ADR0.630.630.630.000.00%019/06 
 Aker Solutions ADR10.8610.8610.86+0.00+0.00%030/10 
 Solon Eiendom ADR2.02.02.00.00.00%004/10 

Peru

 NameLastHighLowChg.Chg. %Vol.Time
 Buenaventura Mining ADR16.3116.5116.10-0.03-0.18%1.17M16/07 
 Dana Resources0.000800.000800.00080+0.00010+14.29%20.00K16/07 
 Grana y Montero2.942.992.90-0.06-2.00%15.08K16/07 
 Cementos Pacasmayo8.4408.4508.350-0.060-0.71%1.36K16/07 
 Goldsands Dev Co0.00070.00070.00070.00000.00%0.70K16/07 
 Fossal ADR0.0200.0200.0200.0000.00%009/05 

Philippines

 NameLastHighLowChg.Chg. %Vol.Time
 PLDT ADR23.6323.9423.60-0.28-1.17%65.43K16/07 
 BDO Unibank ADR28.6529.4828.65-0.95-3.21%3.45K16/07 
 D&L Industries ADR5.015.065.01-0.06-1.18%0.99K16/07 
 Jollibee Foods ADR22.00022.00022.000-0.300-1.35%0.10K16/07 
 Globe Telecom ADR43.2043.2043.200.000.00%005/07 
 JG Summit ADR24242400.00%029/01 
 Manila Electric ADR14.2814.2814.28+0.00+0.00%008/05 
 Megaworld ADR23.724.523.7+0.0+0.00%012/07 
 Metro Pacific Invest ADR17.917.917.90.00.00%008/04 
 Metropolitan Bank ADR31313100.00%024/05 
 First Gen ADR7.767.767.760.000.00%015/05 
 DMCI ADR2.092.092.090.000.00%025/06 
 Cebu Air ADR9.009.009.00+0.00+0.00%012/07 
 Bank the Philippine Islands ADR31.1531.1531.150.000.00%002/07 
 Ayala ADR17.717.717.7+0.0+0.00%005/07 
 Aboitiz Power ADR15.7515.7515.750.000.00%015/03 
 Aboitiz Equity ADR11.0611.0611.06+0.00+0.00%002/07 
 Benguet B0.02000.02000.02000.00000.00%020/06 
 Robinsons Retail Holdings Inc14.9514.9514.95+0.00+0.00%018/06 
 Universal Robina ADR33.2433.2433.240.000.00%002/07 

Poland

 NameLastHighLowChg.Chg. %Vol.Time
 Agora Holdings0.0360.0360.033-0.001-1.37%6.20K16/07 
 Asseco Poland ADR15.2715.2715.27+0.00+0.00%0.52K16/07 
 Eurocash SA5.135.135.130.000.00%011/07 
 Eurocash SA PK6.106.106.10+0.00+0.00%010/04 
 Alior Bank ADR7.07.07.00.00.00%005/08 
 Globe Trade Centre ADR4.194.194.190.000.00%015/02 
 Powszechna Kasa ADR12.5012.5012.50+0.00+0.00%019/06 

Portugal

 NameLastHighLowChg.Chg. %Vol.Time
 Galp Energa7.797.897.78-0.12-1.52%122.36K16/07 
 EDP Energias de Portugal ADR37.6437.8337.61-0.36-0.95%3.10K16/07 
 Pharol SGPS ADR0.1500.1500.150+0.009+6.10%0.21K16/07 
 Jeronimo Martins SGPS SA ADR31.2231.2231.220.000.00%026/06 
 Banco Comercial Portugues ADR2.182.182.180.000.00%023/05 

Russia

 NameLastHighLowChg.Chg. %Vol.Time
 Gazprom6.9807.0906.500-0.520-6.93%3.96M04:30:00 
 Evraz645.40651.80641.00-0.20-0.03%388.82K04:30:00 
 Sberbank15.37015.41515.160+0.140+0.92%183.79K04:27:00 
 Surgutneftegaz ADR4.144.154.12-0.04-0.86%135.92K04:25:00 
 JSC MMC Norilsk Nickel ADR23.0023.1022.83-0.09-0.39%95.61K04:27:00 
 Mobil’nye Telesistemy ADR8.558.648.54-0.05-0.58%1.04M16/07 
 Rosneft6.7026.7026.638+0.002+0.03%292.85K04:29:00 
 Gazprom7.5007.5107.430-0.090-1.19%664.86K16/07 
 JSC VTB Bank DRC1.3791.3831.364-0.006-0.43%140.37K04:29:00 
 Lukoil DRC82.9283.2782.13+0.50+0.61%79.00K04:29:59 
 Surgutneftegaz ADR4.124.184.12-0.03-0.68%384.47K16/07 
 X5 Retail Group35.60035.62035.380+0.060+0.17%13.11K04:28:00 
 Magnit DRC15.2715.2815.11+0.03+0.20%0.05K04:29:52 
 AFK Sistem DRC3.713.733.60-0.02-0.48%46.38K04:10:00 
 Novolipetsk DRC24.7424.7424.60-0.02-0.08%14.69K04:28:00 
 Sberbank15.15015.23515.110-0.120-0.79%226.69K16/07 
 Severstal DRC16.5916.7116.57-0.15-0.90%43.84K04:25:04 
 RusHydro ADR0.8390.8700.830-0.054-6.07%189.96K16/07 
 Tatneft ADR70.7871.0069.28+1.52+2.19%53.47K04:29:00 
 Severstal - ao1,048.95001,050.00001,048.0250+0.0000+0.00%016/07 

Singapore

 NameLastHighLowChg.Chg. %Vol.Time
 Flex9.659.789.63-0.10-1.03%3.31M16/07 
 Sea35.2235.5834.77+0.05+0.14%1.49M16/07 
 Kulicke&Soffa21.8522.1521.69+0.05+0.23%272.37K16/07 
 Wave Life Sciences Ltd26.9727.2926.45-0.03-0.11%138.38K16/07 
 Reebonz3.073.143.03-0.06-1.92%122.59K16/07 
 Volitionrx Ltd3.4103.4403.370+0.050+1.49%72.35K16/07 
 China Yuchai14.5014.8314.30-0.03-0.21%38.73K16/07 
 Singapore Telecommunications PK25.91026.10025.340-0.050-0.19%24.31K16/07 
 DBS Group Holdings ADR76.1876.6876.14-0.40-0.52%23.06K16/07 
 Grindrod Shipping6.156.506.150.000.00%18.20K16/07 
 United Overseas Bank ADR39.2039.4038.83-0.10-0.25%16.13K16/07 
 IGG Inc1.081.081.03-0.02-1.82%10.70K16/07 
 Overseas Chinese Banking ADR16.9117.0716.67-0.07-0.41%10.33K16/07 
 Aslan Pharma ADR3.243.443.15+0.01+0.31%8.78K16/07 
 City Developments6.957.006.94+0.01+0.14%4.75K16/07 
 Keppel Corporation9.819.929.700.010.05%2.29K16/07 
 Kenon Holdings21.0021.6820.60+0.39+1.91%1.94K16/07 
 CapitaLand5.3955.3955.270+0.005+0.09%0.62K16/07 
 CSE Global ADR3.503.503.50-0.04-1.13%0.50K16/07 
 Keppel REIT0.9600.9600.960+0.048+5.21%0.10K16/07 

South Africa

 NameLastHighLowChg.Chg. %Vol.Time
 Harmony Gold Mining2.3402.4002.320-0.030-1.27%7.99M16/07 
 Gold Fields ADR5.2155.2855.130-0.005-0.10%5.16M16/07 
 AngloGold Ashanti ADR17.8018.1417.68-0.28-1.55%2.68M16/07 
 Sibanye Gold ADR4.834.934.80-0.06-1.13%2.49M16/07 
 Sasol ADR23.9524.4023.88+0.21+0.88%320.47K16/07 
 Naspers ADR50.0250.2549.92-0.09-0.17%225.80K16/07 
 Woolworths Holdings Ltd PK3.803.843.76+0.05+1.27%204.64K16/07 
 Net 1 UEPS4.104.174.03-0.02-0.49%148.60K16/07 
 Impala Platinum Holdings Ltd PK5.2605.3005.240+0.035+0.67%108.61K16/07 
 DRDGOLD ADR2.9503.0002.860+0.050+1.72%54.45K16/07 
 Mix Telemats15.52016.05015.390-0.160-1.02%48.38K16/07 
 Nedbank Group Ltd17.77018.22017.760+0.010+0.06%21.45K16/07 
 C2E Energy Inc0.00780.00900.0078+0.0071+1000.00%20.06K16/07 
 Sanlam Ltd PK11.15011.19011.030+0.253+2.32%16.45K16/07 
 MultiChoice ADR9.80009.89009.7700+0.0800+0.82%13.14K16/07 
 Standard Bank Group Ltd PK13.7613.9313.70+0.21+1.55%12.37K16/07 
 Shoprite ADR11.4611.5511.38+0.02+0.17%12.27K16/07 
 Vodacom Group Ltd PK8.438.528.36+0.03+0.36%11.47K16/07 
 Aspen Pharmacare ADR7.3427.4607.260+0.065+0.89%7.96K16/07 
 Life Healthcare Group Holdings6.426.476.39+0.04+0.67%6.07K16/07 

South Korea

 NameLastHighLowChg.Chg. %Vol.Time
 KT11.9712.0911.95-0.08-0.66%525.60K16/07 
 Korea Electric Power10.8010.8510.75-0.04-0.32%281.01K16/07 
 LG Display7.217.337.21+0.02+0.28%249.52K16/07 
 POSCO51.1551.4850.87-0.03-0.06%224.95K16/07 
 SK Telecom ADR24.2024.4024.18-0.21-0.86%224.67K16/07 
 KB Financial37.6338.0637.60-0.10-0.27%126.74K16/07 
 Gravity Co41.32042.98041.320-0.930-2.20%105.03K16/07 
 Shinhan37.9238.1737.61+0.13+0.34%93.79K16/07 
 Woori Financial35.49036.02035.220+0.110+0.31%26.80K16/07 
 e-MARINE Global0.80.80.80.00.00%2.90K16/07 
 Webzen ADR4.504.504.50+0.50+12.50%0.19K16/07 
 Samsung Electronics Co2,210.002,210.002,210.000.000.00%019/01 
 I-On Digital0.090.120.090.000.00%011/07 
 Hyundai Motor89.0089.0089.000.000.00%014/11 
 Hyundai Motor ADR00000.00%029/11 

Spain

 NameLastHighLowChg.Chg. %Vol.Time
 Santander ADR4.6404.7004.6400.0000.00%9.41M16/07 
 Banco Bilbao ADR5.535.615.52-0.03-0.54%4.73M16/07 
 Grifols ADR21.8922.1721.84+0.32+1.48%1.68M16/07 
 Telefonica ADR8.3008.3658.280-0.040-0.48%1.30M16/07 
 Repsol SA15.2615.5015.22-0.29-1.86%199.43K16/07 
 Enagas SA10.64010.71010.590-0.340-3.10%181.91K16/07 
 Amadeus IT Holding SA PK82.6783.0782.27+0.70+0.85%127.72K16/07 
 Red Electrica ADR9.6809.7309.680-0.170-1.73%115.57K16/07 
 Industria de Diseno Textil15.4415.4915.35-0.06-0.39%115.25K16/07 
 Zenosense0.0500.0600.0500.0000.20%104.39K16/07 
 ACS Actividades Construccion ADR8.728.828.67+0.03+0.34%53.22K16/07 
 Caixabank ADR0.920.930.910.010.55%52.42K16/07 
 Naturgy Energy ADR5.005.024.98-0.07-1.34%42.96K16/07 
 Iberdrola SA38.4138.4338.27-0.10-0.25%37.32K16/07 
 Ferrovial26.4826.5326.35+0.19+0.73%5.96K16/07 
 Bankinter ADR7.527.527.39+0.22+3.01%1.03K16/07 
 Bankia2.31002.31002.3100+0.0300+1.32%0.45K16/07 
 Acerinox ADR4.54.64.6-0.1-1.30%0.11K16/07 
 Ferrovial24.680024.680024.6800+0.0000+0.00%011/06 
 Red Electrica19.835019.835019.8350+0.0000+0.00%011/07 

Sweden

 NameLastHighLowChg.Chg. %Vol.Time
 LM Ericsson B ADR9.599.699.57-0.03-0.31%7.68M16/07 
 Autoliv69.9970.6265.87+1.36+1.98%1.27M16/07 
 Veoneer15.970016.370015.8600-0.4800-2.92%819.42K16/07 
 AB SKF17.0617.1616.85+0.10+0.59%402.54K16/07 
 LM Ericsson B9.50009.50009.5000-0.1000-1.04%174.87K16/07 
 Assa Abloy AB11.4711.5011.37+0.16+1.42%96.05K16/07 
 Svenska Handelsbanken PK5.165.195.15-0.07-1.24%88.32K16/07 
 Oasmia Pharmaceutical AB2.2652.3202.185-0.055-2.37%81.50K16/07 
 Sandvik AB ADR17.0217.0616.92-0.12-0.70%37.00K16/07 
 Telia ADR9.039.069.02-0.14-1.53%30.30K16/07 
 Atlas Copco AB30.3630.5830.27-0.16-0.52%26.16K16/07 
 Swedbank AB15.4915.5515.43-0.32-2.02%24.70K16/07 
 Skandinaviska Enskilda Banken ADR9.9510.079.95-0.15-1.49%24.64K16/07 
 Hennes & Mauritz AB3.573.583.54+0.02+0.52%17.25K16/07 
 Alfa-Laval ADR21.7521.8721.69+0.33+1.54%15.22K16/07 
 Volvo ADR15.5715.6715.53-0.12-0.76%12.85K16/07 
 Heliospectra ADR0.70000.70000.6850+0.0150+2.19%7.48K16/07 
 Neonode2.9503.0002.710-0.040-1.34%7.03K16/07 
 Swedish Match Ab Ord21.515021.630021.4300-0.0550-0.26%4.66K16/07 
 SEB A9.95509.98009.9550+0.4150+4.35%4.54K16/07 

Switzerland

 NameLastHighLowChg.Chg. %Vol.Time
 Transocean6.056.375.99-0.28-4.42%20.21M16/07 
 Credit Suisse ADR12.3712.5812.37+0.10+0.81%2.48M16/07 
 UBS Group12.1112.2412.10-0.04-0.33%2.21M16/07 
 Novartis ADR89.1789.3688.65-0.10-0.11%1.69M16/07 
 TE Connectivity90.0792.1790.06-3.45-3.69%1.65M16/07 
 Chubb151.43152.29150.65+0.07+0.05%1.46M16/07 
 Compagnie Financiere Richemont8.4608.4908.400+0.170+2.05%1.38M16/07 
 ABB ADR18.9519.0618.92-0.03-0.16%1.30M16/07 
 Garmin81.0681.3279.46+1.23+1.54%1.32M16/07 
 Weatherford0.04400.04600.0426-0.0007-1.57%1.29M16/07 
 STMicroelectronics ADR17.6617.8217.53-0.14-0.79%1.23M16/07 
 Alcon60.5460.8960.28-0.48-0.79%823.44K16/07 
 Crispr Therapeutics48.5049.5847.94-0.78-1.58%437.62K16/07 
 Roche Holding ADR33.6633.8133.54+0.11+0.33%423.66K16/07 
 Garrett Motion14.555014.800014.1700-0.0550-0.38%348.38K16/07 
 Nestle ADR103.24103.59103.01-0.46-0.44%321.27K16/07 
 Quotient Ltd10.4710.5910.33-0.05-0.48%228.87K16/07 
 Glencore ADR6.6606.7686.640-0.025-0.37%169.17K16/07 
 Credit Suisse12.420012.600012.4100+0.1000+0.81%144.38K16/07 
 Swiss Life ADR24.9224.9224.92+0.07+0.29%119.79K16/07 

Taiwan

 NameLastHighLowChg.Chg. %Vol.Time
 Taiwan Semiconductor41.7741.9541.57-0.05-0.12%6.16M16/07 
 Himax3.0203.1302.980-0.080-2.58%1.13M16/07 
 ASE Industrial ADR4.294.384.27-0.07-1.72%760.20K16/07 
 United Microelectronics2.1802.2002.170-0.070-3.11%543.93K16/07 
 AU Optronics2.8052.8102.799-0.005-0.18%353.32K16/07 
 Silicon Motion41.6942.4841.64-0.93-2.18%240.05K16/07 
 Chunghwa Telecom36.1636.4636.07-0.32-0.86%87.88K16/07 
 ChipMOS Tech16.4116.4416.26+0.17+1.05%28.32K16/07 
 SemiLEDS2.62002.73432.5800-0.0300-1.13%27.87K16/07 
 Giga Media Ltd2.5762.5902.545+0.066+2.64%19.08K16/07 
 Asia Pacific Wire & Cable2.0502.0502.050+0.010+0.49%0.33K16/07 
 Cathay Financial ADR14141400.00%026/03 
 Fubon Financial ADR10101000.00%029/01 

Thailand

 NameLastHighLowChg.Chg. %Vol.Time
 World Moto0.000100.000200.00010-0.00010-50.00%3.50M16/07 
 Fabrinet52.2052.4151.64+0.16+0.31%193.32K16/07 
 KASIKORNBANK Public Co24.0024.0823.96-0.07-0.31%64.15K16/07 
 Advanced Info Service Public6.9006.9006.880+0.000+0.00%0.54K16/07 
 PTT Exploration & Production8.6108.6108.610+0.140+1.65%0.50K16/07 
 Banpu ADR999-0-1.15%0.10K16/07 
 CP All ADR29292900.00%010/07 
 Electricity Generating ADR18181800.00%030/04 
 Bumrungrad Hospital DRC5.495.585.490.000.00%025/03 
 BTS ADR39.039.139.1+0.0+0.00%026/06 
 Berli Jucker ADR14.914.914.90.00.00%015/05 
 Bank Ayudhya ADR25.8725.8725.870.000.00%020/06 
 BEC World ADR2.842.842.840.000.00%022/05 
 Bangkok Dusit Medical ADR32.032.132.0+0.0+0.00%020/12 
 Advanced Info Service DRC7.277.277.27+0.00+0.00%011/07 
 Airports Thailand ADR23.023.023.00.00.00%011/07 
 Siam Commercial Bank ADR18.218.218.2+0.0+0.00%015/07 
 TTW Public Company21.8721.8721.870.000.00%012/07 
 Krung Thai Bank Public Co12.2812.2812.28+0.00+0.00%010/07 
 Univanich Palm Oil ADR0.20.20.20.00.00%006/11 

Turkey

 NameLastHighLowChg.Chg. %Vol.Time
 Turkcell Iletisim Hizmetleri5.695.815.67+0.02+0.35%388.54K16/07 
 Koc Holdings AS15.9116.0815.75+0.33+2.12%120.80K16/07 
 Akbank Turk Anonim Sirketi2.512.592.45-0.02-0.79%44.75K16/07 
 Turkiye Garanti Bankasi AS1.5241.5601.520-0.040-2.53%23.92K16/07 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%014/07 
 Tekfen ADR77700.00%023/05 
 Turk Hava Yollari AO ADR22.222.322.20.00.00%009/07 
 Turk Telekomunikasyon ADR1.81.81.8+0.0+0.00%015/07 
 Ulker Biskuvi Sanayi ADR00000.00%029/11 
 Mondi Tire0.37850.37850.37850.00000.00%022/10 
 Sisecam0.9172250.9172250.9172250.0000000.00%022/10 
 Eregli Demir Celik ADR9.959.959.95+0.00+0.00%017/05 
 Dogan Sirketler ADR1.391.391.390.000.00%012/06 
 Ford Otomoti Sanayi ADR54.0454.0454.04+0.00+0.00%010/07 
 Arcelik ADR17.6417.6417.57+0.00+0.00%015/07 
 Turkiye Vakiflar Bankasi ADR8.0008.0008.0000.0000.00%012/07 
 Turkiye Halk Bankasi AS2.0302.0302.0300.0000.00%012/07 
 Tav Havalimanlari Holding AS16.87016.87016.540+0.000+0.00%012/07 
 Koza Altin Islemeleri A S10.500010.500010.5000+0.0000+0.00%009/01 
 Anadolu Efes ADR0.5900.5900.5900.0000.00%010/07 

United Arab Emirates

 NameLastHighLowChg.Chg. %Vol.Time
 Amira Nature Fds0.710.730.71-0.01-0.69%102.86K16/07 
 Argentum 470.00320.00330.0021+0.0000+0.00%012/07 

United Kingdom

 NameLastHighLowChg.Chg. %Vol.Time
 Avon Products3.9004.0003.870+0.020+0.52%23.72M16/07 
 BP ADR40.2040.6140.15-0.49-1.20%6.11M16/07 
 Mylan18.4319.0018.40-0.54-2.85%6.04M16/07 
 Ensco Rowan8.208.858.18-0.26-3.02%5.45M16/07 
 Fiat13.6313.7213.47-0.55-3.88%5.14M16/07 
 Vodafone Group ADR15.7515.9515.74-0.56-3.43%4.63M16/07 
 Noble Corp1.892.021.87-0.03-1.56%4.05M16/07 
 Lloyds Banking ADR2.8352.8662.830-0.025-0.87%3.36M16/07 
 TechnipFMC25.1125.5124.89-0.15-0.59%3.23M16/07 
 Farfetch A20.410020.970020.3100-0.0900-0.44%3.02M16/07 
 GlaxoSmithKline ADR41.1841.4941.09+0.28+0.68%2.80M16/07 
 Rio Tinto ADR60.4260.7360.14-1.09-1.77%2.58M16/07 
 Capri Holdings37.0537.5936.90+0.11+0.30%2.41M16/07 
 Mallinckrodt8.208.468.14-0.22-2.61%2.31M16/07 
 IHS Markit Ltd65.5365.8265.40-0.05-0.08%1.81M16/07 
 British American Tobacco ADR36.5636.7236.38-0.09-0.25%1.66M16/07 
 Liberty Global C25.5026.0025.48-0.38-1.47%1.74M16/07 
 AstraZeneca ADR40.2040.3640.12-0.02-0.05%1.57M16/07 
 BT ADR11.9412.0511.93-0.17-1.40%1.56M16/07 
 Coca-Cola European57.0257.5656.95-0.56-0.97%1.46M16/07 
Continue with Google
or
Sign up with Email